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 08 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 461 371 90 12,490 7,991 4,499 14
AAC AAC TECH (02018) 619 331 288 22,018 9,674 12,344 37
ACC ANHUI CONCH (00914) 170 85 85 28,936 13,576 15,360 24
AIA AIA (01299) 1,596 972 624 108,576 57,290 51,286 29
AIR AIR CHINA (00753) 439 36 403 22,406 8,732 13,674 38
ALB BABA (09988) 62,662 31,353 31,309 1,913,103 753,906 1,159,197 41
ALC ALUMINUM CORP OF CHINA (02600) 2,668 1,006 1,662 37,578 16,321 21,257 48
ALH ALI HEALTH (00241) 924 382 542 46,829 22,926 23,903 36
AMC CAM CSI300 (03188) 562 335 227 16,569 11,373 5,196 17
ANA ANTA SPORTS (02020) 3,929 2,020 1,909 126,559 58,126 68,433 25
BCM BANK OF COMM CO LTD (03328) 44 11 33 15,408 5,730 9,678 13
BEA BANK OF EAST ASIA (00023) 0 0 0 12,430 4,448 7,982 17
BIU BIDU (09888) 32,041 19,916 12,125 846,741 369,426 477,315 56
BLI BILIBILI (09626) 3,168 2,351 817 138,654 61,635 77,019 44
BOC BOC HK (HLDGS) LTD (02388) 972 650 322 37,966 15,248 22,718 16
BUD BUD APAC (01876) 919 172 747 12,172 3,706 8,466 20
BYA BYD (ADJ-A) (01211) 173 1 172 36,186 13,692 22,494 28
BYD BYD COMPANY (01211) 10,478 4,867 5,611 576,545 252,413 324,132 31
BYE BYD ELECTRONIC (00285) 362 150 212 32,156 13,533 18,623 34
CAT CATL (03750) 10,884 4,816 6,068 205,322 64,741 140,581 44
CCC CHINA COMM CONS (01800) 296 76 220 29,562 14,724 14,838 16
CCE CHINA COAL (01898) 1,542 881 661 20,305 8,591 11,714 29
CDA CHINA CINDA (01359) 55 37 18 3,571 1,994 1,577 41
CGN CGN POWER (01816) 46 30 16 6,358 3,168 3,190 26
CHQ CHINA HONGQIAO (01378) 125 67 58 6,291 2,882 3,409 40
CHT CHINA MOBILE LTD (00941) 5,833 2,444 3,389 185,342 84,724 100,618 13
CHU CHINA UNICOM LTD (00762) 814 604 210 40,979 18,988 21,991 15
CIT CITIC (00267) 1,247 836 411 22,314 13,635 8,679 22
CKH CKH HOLDINGS (00001) 793 177 616 50,115 30,879 19,236 18
CKP CK ASSET (01113) 344 198 146 8,991 4,519 4,472 16
CLI CHINA LIFE INSURANCE (02628) 7,128 4,592 2,536 309,467 136,163 173,304 34
CLP CLP HOLDINGS LTD (00002) 681 394 287 13,590 5,882 7,708 9
CMB CM BANK (03968) 4,882 1,441 3,441 168,948 57,264 111,684 22
CNC CNOOC LTD (00883) 10,881 6,132 4,749 252,211 121,053 131,158 20
COG COUNTRY GARDEN (02007) 118 61 57 15,898 7,549 8,349 51
COL CHINA OVERSEAS (00688) 149 67 82 26,230 11,085 15,145 25
COS COSCO SHIP HOLD (01919) 1,124 513 611 21,303 9,559 11,744 18
CPA CATHAY PACIFIC AIRWAYS (00293) 1,919 766 1,153 25,406 11,211 14,195 22
CPC CHINA PETROL & CHEM COR (00386) 1,443 394 1,049 206,333 100,638 105,695 19
CPI CPIC (02601) 1,622 907 715 45,968 22,505 23,463 37
CRC CHINA RAIL CONS (01186) 222 0 222 51,256 40,715 10,541 17
CRG CHINA RAILWAY (00390) 30 0 30 40,690 21,921 18,769 20
CRL CHINA RES LAND (01109) 145 40 105 57,718 31,908 25,810 26
CRP CHINA RES POWER (00836) 1,382 313 1,069 11,509 5,071 6,438 13
CSA CSOP A50 ETF (02822) 165 163 2 8,788 5,323 3,465 18
CSE CHINA SHENHUA (01088) 2,857 1,494 1,363 31,194 9,307 21,887 21
CSP CSPC PHARMA (01093) 4,381 2,171 2,210 134,377 65,938 68,439 37
CTB CITIC BANK (00998) 16 1 15 46,667 22,970 23,697 20
CTC CHINA TELECOM CORP LTD (00728) 2,367 1,245 1,122 65,918 34,113 31,805 16
CTS CITIC SEC (06030) 4,967 3,630 1,337 35,049 16,681 18,368 32
DFM DONGFENG GROUP (00489) 518 484 34 30,535 24,294 6,241 24
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 260
GAC GAC GROUP (02238) 521 383 138 8,491 5,026 3,465 54
GAH GEELY AUTO (00175) 1,478 682 796 43,144 21,153 21,991 31
GHL XINYI GLASS (00868) 309 127 182 4,191 2,104 2,087 29
GJA HAI CAP. ADJ. (02611) 37 1 36 747 490 257 29
GLI GANFENG LITHIUM (01772) 5,086 3,132 1,954 83,291 47,386 35,905 66
GLX GALAXY ENT (00027) 1,236 481 755 35,307 20,140 15,167 26
GWM GWMOTOR (02333) 907 600 307 49,486 22,074 27,412 32
HCF HSCEI ETF (02828) 477 4 473 29,747 14,404 15,343 17
HDO HAIDILAO (06862) 249 91 158 24,508 13,707 10,801 23
HEH POWER ASSETS (00006) 206 51 155 6,602 2,641 3,961 11
HES HAIER SMART HOME (06690) 132 77 55 8,173 4,993 3,180 22
HEX HK EXCHANGES & CLEARING (00388) 11,844 6,987 4,857 431,356 231,047 200,309 22
HGN HENGAN INT'L (01044) 5 1 4 4,166 1,620 2,546 19
HKB HSBC HOLDINGS PLC (00005) 14,236 7,952 6,284 503,582 206,178 297,404 19
HKG HONG KONG & CHINA GAS (00003) 1,088 576 512 26,615 9,883 16,732 12
HLD HENDERSON LAND DEV LTD (00012) 230 92 138 9,868 5,020 4,848 19
HNP HUANENG POWER INT INC (00902) 439 242 197 38,537 19,592 18,945 22
HOS HUA HONG SEMI (01347) 1,276 674 602 23,889 13,484 10,405 54
HSB HANG SENG BANK LTD (00011) 229 224 5 25,053 7,373 17,680 3
INB INNOVENT BIO (01801) 2,392 1,400 992 16,927 7,237 9,690 46
JDC JD (09618) 8,759 4,640 4,119 460,577 181,281 279,296 32
JDH JD HEALTH (06618) 559 242 317 18,704 8,963 9,741 38
JXC JIANGXI COPPER (00358) 1,445 686 759 34,611 15,387 19,224 55
KDS KINGDEE INT'L (00268) 335 93 242 16,355 6,613 9,742 38
KLE KUNLUN ENERGY (00135) 21 15 6 5,658 1,561 4,097 16
KSO KINGSOFT (03888) 529 378 151 24,307 12,408 11,899 31
KST KUAISHOU (01024) 6,944 4,442 2,502 355,425 178,715 176,710 46
LAU LI AUTO (02015) 2,739 1,168 1,571 276,082 122,610 153,472 37
LEN LENOVO GROUP (00992) 2,215 1,528 687 195,924 97,387 98,537 29
LNI LI NING (02331) 2,009 489 1,520 116,052 53,726 62,326 26
LNK LINK REIT (00823) 2,259 1,096 1,163 50,845 26,703 24,142 14
MDG MIDEA GROUP (00300) 606 283 323 15,914 8,288 7,626 22
MEN MENGNIU DAIRY (02319) 832 494 338 33,010 15,641 17,369 22
MET MEITUAN DIANPING (03690) 44,559 26,363 18,196 1,853,326 1,008,216 845,110 39
MGM MGM CHINA (02282) 122 20 102 10,985 5,942 5,043 30
MIU XIAOMI (01810) 76,282 45,335 30,947 1,694,222 902,931 791,291 45
MOL CMOC (03993) 203 99 104 2,910 1,144 1,766 52
MSB MINSHENG BANK (01988) 232 155 77 6,119 3,360 2,759 20
MTR MTR CORPORATION LTD (00066) 460 246 214 16,929 7,484 9,445 15
NBM CNBM (03323) 672 94 578 27,232 10,964 16,268 32
NCL NCI (01336) 429 229 200 14,790 6,393 8,397 36
NFU NONGFU SPRING (09633) 438 200 238 7,909 2,635 5,274 23
NTE NTES (09999) 636 304 332 31,330 13,219 18,111 29
NWD NEW WORLD DEV CO LTD (00017) 1,634 1,100 534 42,314 16,298 26,016 41
ORT NEW ORIENTAL (09901) 255 162 93 4,398 2,459 1,939 34
PAI PING AN INSURANCE LTD (02318) 49,456 29,159 20,297 942,165 477,055 465,110 38
PEC PETROCHINA CO LTD (00857) 9,179 5,236 3,943 673,702 300,943 372,759 21
PEN XPENG (09868) 5,902 3,279 2,623 249,000 113,820 135,180 47
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 64
PHT PA GOODDOCTOR (01833) 1,330 338 992 30,715 14,187 16,528 44
PIC PICC P&C (02328) 108 102 6 13,978 5,861 8,117 27
PIN PICC GROUP (01339) 73 46 27 6,124 3,398 2,726 33
POP POP MART (09992) 31,239 14,939 16,300 204,973 80,426 124,547 44
SAN SANDS CHINA LTD (01928) 2,408 937 1,471 66,531 28,874 37,657 30
SBO SINO BIOPHARM (01177) 384 287 97 11,476 5,796 5,680 37
SET SENSETIME (00020) 530 497 33 23,864 14,697 9,167 44
SHK SUN HUNG KAI PPT LTD (00016) 973 294 679 18,387 7,816 10,571 20
SHL XINYI SOLAR (00968) 645 528 117 38,055 18,704 19,351 41
SHZ SHENZHOU INTL (02313) 602 224 378 10,460 3,586 6,874 32
SMC SMIC (00981) 4,315 2,974 1,341 70,723 29,918 40,805 49
SNO SUNNY OPT (02382) 552 223 329 46,655 21,868 24,787 35
SNP SINOPHARM (01099) 2 0 2 8,633 4,021 4,612 20
SUN SUNAC (01918) 98 38 60 18,654 11,607 7,047 71
SWA SWIRE PACIFIC LTD 'A' (00019) 386 243 143 3,989 2,050 1,939 15
TCH TENCENT HOLDINGS LTD (00700) 81,948 56,631 25,317 1,910,811 907,913 1,002,898 24
TIC TECHTRONIC IND (00669) 307 102 205 14,585 8,665 5,920 28
TRF TRACKER FUND OF HK (02800) 729 259 470 34,701 15,881 18,820 15
TRP TRIP.COM (09961) 914 615 299 38,575 13,898 24,677 26
VNK CHINA VANKE (02202) 1,490 250 1,240 105,236 19,861 85,375 78
WEB WB (09898) 0 0 0 2,948 610 2,338 27
WHD WHG (ADJ-B) (00288) 0 0 0 920 270 650 22
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 23
WHG WH GROUP (00288) 223 60 163 2,533 1,127 1,406 22
WHL THE WHARF (HLDGS) LTD (00004) 44 35 9 967 508 459 23
WWC WANT WANT CHINA (00151) 158 19 139 3,660 1,423 2,237 28
WXB WUXI BIO (02269) 8,089 5,130 2,959 186,364 79,667 106,697 42
XAB ABC ($0.001) (01288) 2,322 746 1,576 27,617 9,752 17,865 21
XBC BANK OF CHINA ($0.001) (03988) 23,846 13,221 10,625 826,801 435,076 391,725 16
XCC CCB ($0.001) (00939) 30,700 16,000 14,700 574,139 180,270 393,869 17
XIC ICBC ($0.001) (01398) 7,200 3,688 3,512 511,426 230,440 280,986 17
XPB PSBC ($0.001) (01658) 540 241 299 8,226 4,551 3,675 21
XTA CHINA TOWER ($0.001) (AD(00788) 15 0 15 2,403 1,672 731 22
XTW CHINA TOWER ($0.001) (00788) 1,066 535 531 59,333 38,790 20,543 21
YZC YANKUANG ENERGY (01171) 2,706 139 2,567 29,119 14,193 14,926 24
ZAO ZA ONLINE (06060) 6,635 3,274 3,361 29,146 15,132 14,014 30
ZJM ZIJIN MINING GROUP (02899) 3,865 2,982 883 85,278 36,986 48,292 38
ZSH ZHONGSHENG HLDG (00881) 292 14 278 9,217 4,710 4,507 33
TOTAL 669,985 376,906 293,079 19,813,378 9,241,772 10,571,606
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30DEC25 670.00 8,122 1.02 26 1.40 1.15 17,425 -0.60 -37.04
C TCH 30DEC25 680.00 7,314 0.72 27 1.00 0.85 29,012 -0.43 -37.39
C TCH 30DEC25 610.00 6,684 10.00 19 12.50 9.80 11,764 -3.00 -23.08
P ALB 26FEB26 120.00 6,075 0.82 37 0.90 0.89 8,166 +0.02 +2.50
C MIU 30DEC25 43.00 5,851 1.34 35 1.89 1.11 7,206 -0.19 -12.42
C TCH 29JAN26 620.00 5,736 14.00 21 16.00 14.00 7,611 -3.01 -17.70
C XCC 29JAN26 8.25 5,078 0.045 18 0.078 0.063 6,869 -0.090 -66.667
C XBC 30MAR26 4.80 4,776 0.068 18 0.091 0.080 12,623 -0.038 -35.849
P XBC 30MAR26 4.40 4,732 0.142 17 0.137 0.121 9,841 +0.041 +40.594
C PAI 30DEC25 55.00 4,330 7.21 41 7.17 6.38 11,336 +1.64 +29.44
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P POP 30DEC25 160.00 75 0.14 44 0.54 0.35 527 +0.13 +1,300.00
P POP 30DEC25 167.50 7 0.41 44 0.80 0.65 107 +0.37 +925.00
P POP 30DEC25 162.50 0 0.20 44 0.00 0.00 96 +0.18 +900.00
P POP 30DEC25 165.00 35 0.29 44 0.72 0.62 90 +0.26 +866.67
P POP 30DEC25 170.00 740 0.58 44 1.01 0.53 900 +0.52 +866.67
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CHT 12DEC25 90.00 20 0.01 19 0.02 0.02 325 -0.20 -95.24
C CHT 12DEC25 92.50 0 0.01 29 0.00 0.00 65 -0.19 -95.00
C CHT 12DEC25 95.00 0 0.01 38 0.00 0.00 0 -0.18 -94.74
C CHT 12DEC25 97.50 0 0.01 47 0.00 0.00 0 -0.17 -94.44
C CHT 12DEC25 100.00 0 0.01 56 0.00 0.00 0 -0.16 -94.12
* 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$ 16.15
30DEC25 8.00 C 0.00 0.00 0.00 8.17 +0.09 111 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.92 +0.08 105 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.69 +0.11 125 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.42 +0.09 94 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.17 +0.08 88 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.92 +0.08 83 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.68 +0.09 95 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.43 +0.12 91 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.19 +0.10 94 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.67 +0.08 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.17 +0.07 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.67 +0.08 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.19 +0.10 60 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.67 +0.07 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.17 +0.07 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.69 +0.13 38 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.19 +0.13 31 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.69 +0.13 24 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.21 +0.14 22 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.73 +0.10 16 0 1 0
30DEC25 16.00 C 0.36 0.42 0.36 0.34 +0.06 15 6 758 -6
30DEC25 16.50 C 0.18 0.19 0.18 0.11 +0.01 14 10 1,838 0
30DEC25 17.00 C 0.06 0.08 0.06 0.03 0.00 15 339 590 +145
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 27 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.19 +0.07 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.69 +0.09 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.20 +0.08 33 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.68 +0.05 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.20 +0.08 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.71 +0.07 28 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.21 +0.06 22 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.71 +0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.22 +0.12 18 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.73 +0.11 16 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.26 +0.10 15 0 0 0
29JAN26 15.50 C 0.90 0.90 0.90 0.84 +0.10 15 5 5 +5
29JAN26 16.00 C 0.00 0.00 0.00 0.50 +0.06 15 0 419 0
29JAN26 16.50 C 0.00 0.00 0.00 0.27 +0.03 16 0 107 0
29JAN26 17.00 C 0.00 0.00 0.00 0.13 +0.02 16 0 17 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 0.00 15 0 96 0
29JAN26 18.00 C 0.05 0.05 0.05 0.02 0.00 16 10 77 +10
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 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.47 +0.12 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.22 +0.10 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.71 +0.11 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.21 +0.09 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.73 +0.10 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.24 +0.12 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.72 +0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.75 +0.14 18 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.24 +0.09 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.78 +0.10 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.32 +0.07 14 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.95 +0.10 16 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.62 +0.07 15 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.39 +0.04 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.23 +0.03 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.13 +0.03 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 8.18 +0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.93 +0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.69 +0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.42 +0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.93 +0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.68 +0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.47 +0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.71 +0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.21 +0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.73 +0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.72 +0.08 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.26 +0.11 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.75 +0.14 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.82 +0.04 13 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.43 +0.05 16 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.05 +0.02 16 0 4 0
30MAR26 16.00 C 0.76 0.76 0.76 0.75 +0.01 16 1 7 0
30MAR26 16.50 C 0.00 0.00 0.00 0.53 +0.04 17 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.36 +0.03 17 0 215 0
30MAR26 17.50 C 0.00 0.00 0.00 0.22 0.00 17 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 0.00 17 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 0.00 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 17 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 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.23 +0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.00 +0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.74 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.51 +0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.25 +0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.77 +0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.28 +0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.80 +0.12 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.29 +0.10 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.82 +0.11 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.35 +0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.89 +0.10 11 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.44 +0.04 14 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.05 +0.06 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.68 +0.07 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.36 +0.08 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.07 +0.07 17 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.83 +0.07 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.63 +0.05 17 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.50 +0.08 18 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.37 +0.07 18 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.26 +0.05 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 +0.04 18 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 +0.03 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.54 +0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.31 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.83 +0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.31 +0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.83 +0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.37 +0.11 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.91 +0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.48 +0.12 9 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.07 +0.13 16 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.68 +0.05 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.32 +0.06 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.04 +0.13 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 +0.13 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.45 +0.12 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.21 +0.12 20 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.99 +0.11 20 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.78 +0.09 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 +0.09 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 +0.07 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.43 +0.08 20 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 +0.06 20 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 +0.05 20 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 +0.04 20 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.33 +0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.85 +0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.37 +0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.89 +0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.46 +0.15 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.98 +0.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.56 +0.13 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.15 +0.12 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.78 +0.05 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.42 +0.05 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.17 +0.14 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.86 +0.13 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.59 +0.13 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 +0.12 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.13 +0.12 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.94 +0.13 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 +0.09 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 +0.09 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 +0.08 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 +0.07 20 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 +0.07 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 +0.05 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
TOTAL CALL 371 7,991 +154
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 159 0
30DEC25 15.50 P 0.05 0.05 0.03 0.03 -0.03 14 16 289 -7
30DEC25 16.00 P 0.15 0.16 0.13 0.14 -0.09 13 24 737 +24
30DEC25 16.50 P 0.38 0.38 0.38 0.44 -0.11 15 3 54 0
30DEC25 17.00 P 0.00 0.00 0.00 0.88 -0.09 18 0 50 0
30DEC25 17.50 P 0.00 0.00 0.00 1.35 -0.12 0 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.91 -0.06 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.42 -0.05 43 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.94 -0.03 52 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.45 -0.02 59 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.96 -0.01 66 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.96 -0.01 77 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.85 -0.12 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.85 -0.12 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.85 -0.12 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.96 -0.01 113 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.96 -0.01 121 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 29 0
29JAN26 14.50 P 0.02 0.02 0.02 0.02 0.00 17 6 77 +6
29JAN26 15.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 57 0
29JAN26 15.50 P 0.11 0.11 0.11 0.13 -0.04 16 27 64 +27
29JAN26 16.00 P 0.00 0.00 0.00 0.29 -0.07 15 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.57 -0.09 16 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 0.92 -0.10 16 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.40 -0.07 19 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.91 -0.06 25 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.42 -0.05 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.94 -0.03 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.45 -0.02 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.97 0.00 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.96 -0.01 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.85 -0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.93 -0.04 62 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.85 -0.12 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.96 -0.01 77 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.96 -0.01 82 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
26FEB26 14.00 P 0.02 0.02 0.02 0.02 0.00 18 14 14 +14
26FEB26 14.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.20 -0.04 16 0 62 0
26FEB26 16.00 P 0.00 0.00 0.00 0.38 -0.06 16 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.65 -0.08 16 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.02 -0.08 18 0 36 0
26FEB26 17.50 P 0.00 0.00 0.00 1.44 -0.06 19 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.91 -0.06 21 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.42 -0.05 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.94 -0.04 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.45 -0.03 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.97 0.00 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.96 -0.02 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.85 -0.13 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.93 -0.05 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.85 -0.13 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.96 -0.01 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 23 0
30MAR26 14.50 P 0.00 0.00 0.00 0.08 -0.03 17 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.16 -0.04 17 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.30 -0.04 17 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.50 -0.06 17 0 158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.74 -0.10 17 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.10 -0.07 18 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.49 -0.07 19 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.94 -0.06 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.42 -0.05 22 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.94 -0.04 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.45 -0.03 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.97 -0.01 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.96 -0.02 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.85 -0.13 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.93 -0.05 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.85 -0.13 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.96 -0.02 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.96 -0.02 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 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 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 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 19 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 0.08 +0.01 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 0.00 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.34 0.00 18 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.50 -0.01 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.72 -0.01 18 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.98 0.00 19 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.29 0.00 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.65 0.00 19 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.05 -0.01 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.48 -0.02 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.95 -0.08 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.45 -0.03 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.97 -0.01 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.96 -0.02 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.85 -0.13 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.93 -0.05 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.86 -0.12 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.96 -0.02 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.96 -0.02 48 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 22 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 0.00 20 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 0.00 20 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 0.00 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.69 -0.04 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.93 0.00 20 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.19 0.00 20 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.48 -0.01 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.83 0.00 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.22 +0.02 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 +0.02 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.03 -0.08 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.46 -0.08 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 -0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.96 -0.02 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.85 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.93 -0.05 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.86 -0.12 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.96 -0.02 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.96 -0.02 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 0.00 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 -0.01 20 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.55 0.00 20 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 -0.03 20 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.92 -0.05 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 0.00 20 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.44 0.00 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.73 -0.01 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.10 +0.04 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.46 -0.02 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.83 -0.03 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.23 -0.04 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.64 -0.06 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.08 -0.07 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.98 -0.10 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.92 -0.08 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.93 -0.05 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 -0.12 28 0 0 0
TOTAL PUT 90 4,499 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.16
30DEC25 20.00 C 0.00 0.00 0.00 19.21 +0.49 106 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.25 +0.72 119 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.17 +0.45 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.17 +0.64 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.21 +0.68 71 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.19 +0.49 0 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 13.18 +0.42 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.23 +0.49 65 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 11.25 +0.71 66 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.22 +0.39 46 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.20 +0.71 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.24 +0.50 44 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.34 +0.56 53 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 6.26 +0.46 37 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 5.47 +0.62 48 0 30 0
30DEC25 35.00 C 0.00 0.00 0.00 4.40 +0.51 37 0 21 0
30DEC25 36.00 C 0.00 0.00 0.00 3.55 +0.50 37 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 2.78 +0.41 37 0 81 0
30DEC25 38.00 C 2.15 2.16 2.15 2.08 +0.27 36 30 136 +30
30DEC25 39.00 C 1.60 1.60 1.50 1.50 +0.19 36 31 250 +15
30DEC25 40.00 C 1.24 1.25 1.19 1.11 +0.19 37 61 228 +25
30DEC25 41.00 C 0.89 0.89 0.81 0.76 +0.14 37 17 215 +2
30DEC25 42.00 C 0.00 0.00 0.00 0.51 +0.10 37 0 371 0
30DEC25 43.00 C 0.41 0.43 0.41 0.32 +0.06 37 6 95 +6
30DEC25 44.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 152 0
30DEC25 45.00 C 0.17 0.17 0.17 0.12 +0.02 37 10 459 +10
30DEC25 46.00 C 0.12 0.12 0.12 0.07 +0.01 37 70 265 0
30DEC25 47.00 C 0.08 0.08 0.08 0.04 +0.01 37 1 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.02 0.00 37 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 11.36 +0.72 48 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.30 +0.34 32 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.43 +0.47 44 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.48 +0.45 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.53 +0.42 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.63 +0.75 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.79 +0.64 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.00 +0.36 39 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 4.28 +0.34 39 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 3.62 +0.39 39 0 70 0
29JAN26 38.00 C 3.05 3.05 3.05 2.99 +0.30 39 15 65 +3
29JAN26 39.00 C 0.00 0.00 0.00 2.48 +0.26 39 0 245 0
29JAN26 40.00 C 2.16 2.16 2.16 2.04 +0.23 39 30 287 +3
29JAN26 41.00 C 0.00 0.00 0.00 1.66 +0.20 39 0 65 0
29JAN26 42.00 C 1.39 1.44 1.37 1.36 +0.20 40 13 60 +10
29JAN26 43.00 C 1.11 1.11 1.11 1.07 +0.16 40 1 90 +1
29JAN26 44.00 C 0.00 0.00 0.00 0.84 +0.13 40 0 45 0
29JAN26 45.00 C 0.00 0.00 0.00 0.65 +0.10 40 0 94 0
29JAN26 46.00 C 0.59 0.59 0.59 0.50 +0.08 40 1 65 +1
29JAN26 47.00 C 0.00 0.00 0.00 0.38 +0.07 40 0 92 0
29JAN26 48.00 C 0.38 0.38 0.38 0.28 +0.04 39 15 67 +15
29JAN26 49.00 C 0.33 0.33 0.33 0.21 +0.04 39 7 25 +7
29JAN26 50.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 61 0
29JAN26 52.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 41 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 45 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 11.55 +0.89 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.55 +0.59 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.63 +0.42 42 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.77 +0.74 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.84 +0.41 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.13 +0.76 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.34 +0.49 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.51 +0.62 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.84 +0.57 40 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 4.22 +0.38 40 0 340 0
26FEB26 38.00 C 0.00 0.00 0.00 3.64 +0.32 40 0 316 0
26FEB26 39.00 C 0.00 0.00 0.00 3.13 +0.27 40 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 2.69 +0.24 40 0 45 0
26FEB26 41.00 C 0.00 0.00 0.00 2.31 +0.22 40 0 211 0
26FEB26 42.00 C 2.03 2.03 2.03 1.98 +0.22 40 1 61 0
26FEB26 43.00 C 0.00 0.00 0.00 1.67 +0.20 40 0 42 0
26FEB26 44.00 C 0.00 0.00 0.00 1.39 +0.17 40 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 1.16 +0.15 40 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 0.96 +0.13 40 0 22 0
26FEB26 47.00 C 0.00 0.00 0.00 0.79 +0.11 40 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.64 +0.08 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.52 +0.07 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.37 +0.48 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.34 +0.42 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.60 +0.88 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.45 +0.52 48 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.64 +0.83 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.68 +0.86 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.61 +0.73 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.76 +0.56 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.70 +0.80 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.81 +0.47 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.98 +0.75 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.14 +0.44 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.30 +0.56 42 0 25 0
30MAR26 33.00 C 0.00 0.00 0.00 7.56 +0.75 42 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.83 +0.39 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.16 +0.36 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.53 +0.50 42 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.95 +0.40 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 4.38 +0.33 42 0 71 0
30MAR26 39.00 C 0.00 0.00 0.00 3.90 +0.30 42 0 46 0
30MAR26 40.00 C 0.00 0.00 0.00 3.47 +0.28 42 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 3.06 +0.24 42 0 169 0
30MAR26 42.00 C 0.00 0.00 0.00 2.71 +0.22 42 0 106 0
30MAR26 43.00 C 0.00 0.00 0.00 2.40 +0.23 43 0 33 0
30MAR26 44.00 C 2.19 2.22 2.19 2.11 +0.22 43 3 39 0
30MAR26 45.00 C 0.00 0.00 0.00 1.85 +0.21 43 0 35 0
30MAR26 46.00 C 0.00 0.00 0.00 1.60 +0.18 43 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.39 +0.16 43 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 1.20 +0.14 42 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 1.03 +0.12 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.86 +0.08 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.59 +0.07 42 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.39 +0.05 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.27 +0.04 42 0 3 0
30MAR26 60.00 C 0.33 0.33 0.33 0.18 +0.03 42 10 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.12 +0.02 42 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 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 13.21 +0.74 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.46 +0.78 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.45 +0.64 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.72 +0.71 44 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.05 +0.72 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.36 +0.82 44 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.75 +0.79 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.02 +0.69 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.42 +0.60 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.79 +0.66 43 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 6.27 +0.49 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.77 +0.42 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 5.27 +0.30 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.83 +0.27 43 0 80 0
29JUN26 41.00 C 0.00 0.00 0.00 4.46 +0.25 43 0 16 0
29JUN26 42.00 C 0.00 0.00 0.00 4.12 +0.26 43 0 19 0
29JUN26 43.00 C 4.00 4.00 4.00 3.76 +0.24 43 1 32 0
29JUN26 44.00 C 3.40 3.40 3.40 3.44 +0.24 43 1 46 +1
29JUN26 45.00 C 3.21 3.21 3.21 3.14 +0.21 43 1 31 0
29JUN26 46.00 C 2.93 3.00 2.93 2.87 +0.22 43 5 94 +3
29JUN26 47.00 C 0.00 0.00 0.00 2.60 +0.19 43 0 7 0
29JUN26 48.00 C 2.28 2.28 2.28 2.37 +0.17 43 1 17 0
29JUN26 49.00 C 0.00 0.00 0.00 2.16 +0.17 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.89 +0.14 43 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 1.49 +0.09 43 0 12 0
29JUN26 55.00 C 0.00 0.00 0.00 1.20 +0.10 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.89 +0.06 42 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.70 +0.07 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.54 +0.03 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.42 +0.03 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.33 +0.03 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.20 +0.02 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 13.01 +0.73 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.27 +0.65 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.58 +0.66 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.89 +0.87 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.17 +0.44 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.63 +0.58 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.04 +0.55 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.49 +0.50 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.87 +0.55 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.46 +0.65 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.99 +0.37 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.49 +0.30 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 6.08 +0.44 44 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.70 +0.35 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.34 +0.33 44 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.00 +0.28 44 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 4.68 +0.24 44 0 17 0
29SEP26 45.00 C 0.00 0.00 0.00 4.35 +0.21 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.05 +0.19 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.79 +0.28 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.42 +0.17 43 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 3.16 +0.14 43 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 2.96 +0.13 43 0 24 0
29SEP26 52.50 C 0.00 0.00 0.00 2.46 +0.12 43 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.06 +0.09 43 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.69 +0.06 43 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.42 +0.06 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.20 +0.07 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.01 +0.07 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.80 +0.02 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.68 +0.03 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.74 +0.86 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.93 +0.72 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.26 +0.76 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.63 +0.67 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.16 +0.76 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.40 +0.64 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.92 +0.70 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.39 +0.68 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.81 +0.51 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.41 +0.57 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.96 +0.60 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.46 +0.41 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.10 +0.49 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.73 +0.49 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.35 +0.39 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.03 +0.39 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.70 +0.59 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.34 +0.34 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.05 +0.35 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.76 +0.32 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.50 +0.32 44 0 0 0
TOTAL CALL 331 9,674 +132
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.04 -0.04 37 0 150 0
30DEC25 34.00 P 0.00 0.00 0.00 0.08 -0.08 36 0 256 0
30DEC25 35.00 P 0.19 0.19 0.18 0.18 -0.10 37 2 302 +2
30DEC25 36.00 P 0.32 0.32 0.31 0.33 -0.15 37 26 228 -1
30DEC25 37.00 P 0.52 0.52 0.52 0.57 -0.20 38 15 271 -7
30DEC25 38.00 P 1.06 1.06 0.82 0.86 -0.32 36 33 684 +1
30DEC25 39.00 P 1.38 1.38 1.29 1.36 -0.31 38 30 355 -15
30DEC25 40.00 P 1.76 1.76 1.76 1.92 -0.41 38 1 539 +1
30DEC25 41.00 P 2.61 2.61 2.51 2.60 -0.39 39 30 141 -25
30DEC25 42.00 P 0.00 0.00 0.00 3.27 -0.56 37 0 89 0
30DEC25 43.00 P 0.00 0.00 0.00 4.09 -0.75 37 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 4.98 -0.67 37 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 5.90 -0.72 37 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 6.86 -0.71 36 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 7.88 -0.74 43 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 8.88 -0.64 47 0 29 0
30DEC25 49.00 P 0.00 0.00 0.00 9.86 -0.66 48 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 10.90 -0.62 57 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 13.41 -0.75 68 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.84 -0.96 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.34 -0.88 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.84 -0.68 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.34 -0.68 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 25.84 -0.82 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.34 -0.73 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 30.84 -0.71 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.37 -0.79 116 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 35.84 -0.83 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.34 -0.68 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 40.84 -0.82 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 23 0
29JAN26 29.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 73 0
29JAN26 30.00 P 0.00 0.00 0.00 0.07 -0.04 39 0 47 0
29JAN26 31.00 P 0.00 0.00 0.00 0.13 -0.05 40 0 38 0
29JAN26 32.00 P 0.00 0.00 0.00 0.21 -0.07 39 0 24 0
29JAN26 33.00 P 0.33 0.33 0.32 0.33 -0.08 40 41 101 +26
29JAN26 34.00 P 0.00 0.00 0.00 0.47 -0.12 39 0 103 0
29JAN26 35.00 P 0.66 0.66 0.66 0.68 -0.16 39 3 104 -3
29JAN26 36.00 P 0.95 0.95 0.95 0.95 -0.19 39 1 285 +1
29JAN26 37.00 P 0.00 0.00 0.00 1.28 -0.24 39 0 516 0
29JAN26 38.00 P 1.70 1.70 1.65 1.70 -0.26 39 25 377 -10
29JAN26 39.00 P 0.00 0.00 0.00 2.19 -0.31 39 0 589 0
29JAN26 40.00 P 0.00 0.00 0.00 2.75 -0.34 40 0 271 0
29JAN26 41.00 P 0.00 0.00 0.00 3.36 -0.38 40 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.00 -0.34 39 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 4.72 -0.64 39 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.49 -0.38 39 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.32 -0.53 39 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.39 -0.23 45 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.15 -0.47 42 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.02 -0.74 40 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 9.92 -0.84 39 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.90 -0.66 40 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.41 -0.75 47 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.84 -0.96 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.34 -0.88 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.84 -0.68 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.34 -0.76 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.84 -0.82 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 2 0
26FEB26 29.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.22 -0.06 40 0 33 0
26FEB26 31.00 P 0.00 0.00 0.00 0.32 -0.08 40 0 42 0
26FEB26 32.00 P 0.00 0.00 0.00 0.46 -0.08 40 0 33 0
26FEB26 33.00 P 0.00 0.00 0.00 0.62 -0.11 40 0 31 0
26FEB26 34.00 P 0.00 0.00 0.00 0.83 -0.15 39 0 30 0
26FEB26 35.00 P 1.08 1.08 1.08 1.11 -0.17 40 2 103 +2
26FEB26 36.00 P 1.40 1.42 1.40 1.43 -0.20 40 2 158 -1
26FEB26 37.00 P 0.00 0.00 0.00 1.80 -0.27 39 0 625 0
26FEB26 38.00 P 0.00 0.00 0.00 2.25 -0.27 40 0 482 0
26FEB26 39.00 P 0.00 0.00 0.00 2.75 -0.30 40 0 171 0
26FEB26 40.00 P 0.00 0.00 0.00 3.30 -0.34 40 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 3.91 -0.36 40 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 4.59 -0.38 41 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.37 -0.33 42 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 6.02 -0.25 41 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 6.81 -0.65 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.62 -0.40 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.46 -0.41 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.32 -0.74 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.18 -0.58 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 18 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.17 -0.04 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.25 -0.05 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.36 -0.06 42 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.49 -0.07 42 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.65 -0.09 42 0 76 0
30MAR26 32.00 P 0.00 0.00 0.00 0.84 -0.10 42 0 37 0
30MAR26 33.00 P 0.00 0.00 0.00 1.05 -0.13 42 0 191 0
30MAR26 34.00 P 0.00 0.00 0.00 1.35 -0.13 42 0 644 0
30MAR26 35.00 P 1.62 1.65 1.62 1.66 -0.17 42 4 161 +1
30MAR26 36.00 P 2.00 2.02 2.00 2.02 -0.20 42 3 155 +2
30MAR26 37.00 P 2.38 2.38 2.38 2.42 -0.24 42 1 153 +1
30MAR26 38.00 P 2.87 2.87 2.87 2.87 -0.29 41 15 63 +15
30MAR26 39.00 P 0.00 0.00 0.00 3.39 -0.31 42 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 3.96 -0.32 42 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 4.57 -0.36 42 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 5.20 -0.40 42 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 5.88 -0.39 43 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 6.60 -0.34 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.36 -0.63 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.14 -0.24 43 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 8.94 -0.38 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.76 -0.64 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.59 -0.43 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.48 -0.46 44 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 13.68 -0.48 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.96 -0.84 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.38 -0.84 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.84 -0.68 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.34 -0.76 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.90 -0.76 54 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.40 -0.67 57 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.84 -0.76 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.37 -0.79 61 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.84 -0.83 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.40 -0.84 69 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.60 -0.05 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.77 -0.08 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.95 -0.12 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.16 -0.11 42 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 1.40 -0.14 42 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.69 -0.15 42 0 5 0
29JUN26 33.00 P 1.96 1.96 1.96 2.00 -0.18 42 4 63 0
29JUN26 34.00 P 2.35 2.35 2.35 2.35 -0.19 42 1 84 +1
29JUN26 35.00 P 0.00 0.00 0.00 2.75 -0.20 42 0 166 0
29JUN26 36.00 P 0.00 0.00 0.00 3.20 -0.20 42 0 60 0
29JUN26 37.00 P 3.65 3.66 3.65 3.64 -0.23 42 28 122 +15
29JUN26 38.00 P 4.15 4.15 4.15 4.16 -0.26 42 4 112 0
29JUN26 39.00 P 0.00 0.00 0.00 4.72 -0.25 43 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.23 -0.27 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.83 -0.19 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.43 -0.36 42 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.09 -0.38 42 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.78 -0.63 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.49 -0.42 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.22 -0.66 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.97 -0.73 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.75 -0.62 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.54 -0.71 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.35 -0.65 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.42 -0.69 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.53 -0.64 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.85 -0.59 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.05 -0.85 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.61 -0.49 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.92 -0.74 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.40 -0.67 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.84 -0.76 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.37 -0.79 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.24 -0.15 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.49 -0.17 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.76 -0.18 42 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.05 -0.22 42 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.39 -0.23 42 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.75 -0.24 42 0 58 0
29SEP26 34.00 P 0.00 0.00 0.00 3.15 -0.26 42 0 28 0
29SEP26 35.00 P 3.53 3.54 3.53 3.58 -0.25 42 13 25 +6
29SEP26 36.00 P 4.00 4.00 4.00 4.04 -0.26 43 4 21 0
29SEP26 37.00 P 0.00 0.00 0.00 4.53 -0.27 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.05 -0.24 43 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 5.60 -0.37 43 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.14 -0.32 43 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 6.75 -0.36 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.37 -0.37 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 7.98 -0.41 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.68 -0.45 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.37 -0.43 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.12 -0.45 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.81 -0.47 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.56 -0.56 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.32 -0.56 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.24 -0.42 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.13 -0.63 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.27 -0.61 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.33 -0.73 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.54 -0.68 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.78 -0.82 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.09 -0.77 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.45 -0.62 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.87 -0.81 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.68 -0.09 42 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.96 -0.09 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.26 -0.12 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.61 -0.15 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.95 -0.17 42 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.34 -0.21 42 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 3.76 -0.23 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.18 -0.28 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.66 -0.29 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.20 -0.27 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.76 -0.26 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.31 -0.19 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.82 -0.35 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.41 -0.40 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.02 -0.41 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.68 -0.45 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.39 -0.36 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.03 -0.50 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.73 -0.45 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.46 -0.46 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.20 -0.47 43 0 0 0
TOTAL PUT 288 12,344 +12
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$ 23.70
30DEC25 14.50 C 0.00 0.00 0.00 9.23 -0.12 71 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.74 -0.26 79 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.30 -0.06 98 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.73 -0.13 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.23 -0.20 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.73 -0.13 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.23 -0.14 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.73 -0.13 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.24 -0.15 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.75 -0.07 42 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.24 -0.23 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.74 -0.13 26 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 2.75 -0.10 24 0 54 0
30DEC25 22.00 C 0.00 0.00 0.00 1.84 -0.05 27 0 4,218 0
30DEC25 23.00 C 1.10 1.10 1.10 0.98 -0.14 23 4 316 -4
30DEC25 24.00 C 0.54 0.55 0.52 0.46 -0.14 24 37 345 +4
30DEC25 25.00 C 0.00 0.00 0.00 0.17 -0.07 25 0 239 0
30DEC25 26.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.78 -0.12 33 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.28 -0.14 28 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.80 -0.23 35 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.31 -0.24 34 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.79 -0.20 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.32 -0.15 29 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.84 -0.03 28 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.81 -0.17 17 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.06 -0.08 25 0 35 0
29JAN26 23.00 C 1.46 1.46 1.46 1.37 -0.08 26 4 329 +4
29JAN26 24.00 C 0.93 0.95 0.93 0.84 -0.07 26 6 468 +4
29JAN26 25.00 C 0.55 0.55 0.54 0.49 -0.06 26 5 388 0
29JAN26 26.00 C 0.35 0.35 0.32 0.25 -0.06 26 14 1,176 +4
29JAN26 27.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.84 -0.26 34 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.34 -0.30 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.86 -0.17 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.37 -0.18 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.89 -0.10 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.41 -0.24 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.93 0.00 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.07 -0.02 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.26 -0.07 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.61 -0.07 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.11 -0.06 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.74 -0.05 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.45 -0.04 26 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.27 -0.02 26 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.05 0.00 27 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.46 -0.02 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.87 -0.14 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.39 -0.11 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.90 -0.09 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.41 -0.22 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.92 -0.18 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.42 -0.22 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.06 +0.03 38 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.45 -0.10 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.00 -0.06 29 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.64 -0.01 32 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 4.08 -0.01 27 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 3.24 -0.02 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.50 -0.06 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.89 -0.07 26 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.36 -0.06 26 0 27 0
30MAR26 25.00 C 0.00 0.00 0.00 0.98 -0.06 27 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.67 -0.07 27 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.44 -0.06 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.28 -0.05 26 0 232 0
30MAR26 29.00 C 0.28 0.28 0.28 0.18 -0.03 26 15 60 +15
30MAR26 30.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 0.00 27 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.54 -0.09 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.03 -0.10 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.50 -0.16 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.06 -0.05 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.58 -0.05 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.10 -0.07 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.60 -0.12 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.17 -0.13 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.72 -0.05 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.29 -0.06 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.86 -0.02 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.47 -0.04 30 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.70 -0.07 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.01 -0.05 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.36 -0.14 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.86 -0.12 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.45 -0.09 28 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.14 -0.04 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.87 -0.03 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.65 -0.02 28 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.48 -0.02 28 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.35 -0.01 28 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 0.00 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 7.22 +0.05 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.73 -0.05 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.33 +0.01 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.90 -0.01 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.44 -0.03 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.07 -0.05 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.70 -0.05 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.98 -0.03 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.34 -0.09 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.69 -0.20 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.23 -0.12 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.83 -0.11 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.49 -0.10 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.24 -0.09 29 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 1.00 -0.09 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.81 -0.07 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.64 -0.06 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.51 -0.06 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.25 -0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.81 -0.03 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.33 -0.08 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.92 -0.10 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.61 -0.03 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.28 0.00 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.89 -0.04 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.23 -0.06 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.56 -0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.04 -0.02 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.60 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.21 +0.01 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.86 +0.01 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.62 +0.02 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.36 +0.02 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.13 +0.02 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.95 +0.02 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.63 0.00 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
TOTAL CALL 85 13,576 +27
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 292 0
30DEC25 22.00 P 0.04 0.07 0.04 0.07 -0.02 24 9 563 -3
30DEC25 23.00 P 0.26 0.26 0.24 0.27 -0.01 24 35 505 -30
30DEC25 24.00 P 0.64 0.64 0.64 0.72 +0.02 24 2 418 -2
30DEC25 25.00 P 0.00 0.00 0.00 1.44 +0.02 25 0 93 0
30DEC25 26.00 P 0.00 0.00 0.00 2.34 +0.05 27 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 3.40 +0.17 42 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.43 +0.12 53 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.30 +0.12 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.47 +0.27 72 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.31 +0.12 55 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.52 +0.34 91 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.52 +0.34 98 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.51 +0.33 103 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.51 +0.32 109 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 27 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 0.00 27 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 143 0
29JAN26 22.00 P 0.24 0.24 0.22 0.26 -0.01 25 33 235 +7
29JAN26 23.00 P 0.50 0.53 0.50 0.55 -0.02 25 4 344 0
29JAN26 24.00 P 0.00 0.00 0.00 1.04 0.00 25 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 1.72 +0.04 27 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.50 +0.06 27 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.45 +0.21 31 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.43 +0.12 36 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.32 +0.14 33 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.47 +0.27 49 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.37 +0.18 47 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.52 +0.33 61 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.52 +0.30 66 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.51 +0.32 70 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.51 +0.32 74 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 0.00 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.21 0.00 26 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.42 +0.01 26 0 35 0
26FEB26 23.00 P 0.00 0.00 0.00 0.75 +0.01 25 0 28 0
26FEB26 24.00 P 0.00 0.00 0.00 1.25 +0.05 26 0 26 0
26FEB26 25.00 P 0.00 0.00 0.00 1.90 +0.06 27 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 2.62 +0.03 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.45 +0.02 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.43 +0.07 30 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.34 0.00 30 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.47 +0.26 41 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.37 +0.18 39 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.52 +0.33 51 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.52 +0.30 55 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 0.00 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 27 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 0.00 27 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 0.00 26 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 0.00 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.18 0.00 26 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 139 0
30MAR26 22.00 P 0.57 0.57 0.57 0.58 0.00 26 2 29 0
30MAR26 23.00 P 0.00 0.00 0.00 0.94 -0.01 26 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 1.45 0.00 26 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.09 +0.03 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.78 +0.01 27 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.60 +0.03 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.43 -0.02 27 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.41 +0.02 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.47 +0.12 36 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.37 -0.03 35 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.52 +0.33 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.52 +0.30 48 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.51 +0.32 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.51 +0.32 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 0.00 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.36 +0.01 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.45 +0.02 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.57 +0.03 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.86 +0.04 27 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.22 +0.05 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.67 +0.06 27 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.27 +0.08 28 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 2.89 +0.08 28 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.47 +0.04 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.20 +0.04 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.98 -0.02 24 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.80 +0.10 23 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.65 +0.08 21 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.52 +0.05 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.52 +0.11 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.52 +0.18 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.51 +0.25 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.53 +0.27 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 -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 0.48 -0.01 28 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.59 -0.03 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.71 -0.03 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.85 -0.01 28 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.18 0.00 28 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.57 0.00 27 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.10 +0.07 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.65 +0.08 28 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.16 -0.09 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.81 0.00 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.51 +0.05 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.25 +0.04 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.07 +0.07 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.88 +0.04 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.77 +0.07 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.70 +0.12 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.61 +0.12 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.52 +0.09 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.53 +0.19 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 +0.02 28 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.77 +0.02 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.06 +0.02 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.41 +0.01 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.82 0.00 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.28 0.00 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.82 -0.02 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.41 +0.03 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.04 -0.02 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.79 -0.03 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.54 +0.05 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.32 +0.04 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.01 -0.08 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.97 +0.06 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.83 +0.06 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.71 +0.06 25 0 0 0
TOTAL PUT 85 15,360 -28
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$ 77.90
12DEC25 49.00 C 0.00 0.00 0.00 28.92 - 145 0 0 -
12DEC25 50.00 C 0.00 0.00 0.00 28.02 -0.61 207 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 25.52 -0.32 187 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 22.92 -0.45 101 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 20.55 -0.39 155 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 18.05 -0.31 136 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 15.42 -0.91 0 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 12.92 -0.85 0 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 10.43 -0.79 53 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 8.04 -0.27 64 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 5.64 -0.35 54 0 0 0
12DEC25 75.00 C 3.14 3.14 3.14 3.14 -0.40 34 2 19 0
12DEC25 77.50 C 1.39 1.44 1.21 1.20 -0.33 29 64 94 +59
12DEC25 80.00 C 0.70 0.81 0.37 0.40 -0.10 34 52 168 -40
12DEC25 82.50 C 0.00 0.00 0.00 0.15 +0.04 41 0 101 0
12DEC25 85.00 C 0.00 0.00 0.00 0.07 +0.05 48 0 63 0
12DEC25 87.50 C 0.00 0.00 0.00 0.04 +0.03 55 0 2 0
12DEC25 90.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 28.95 - 88 0 0 -
19DEC25 50.00 C 0.00 0.00 0.00 28.05 - 125 0 0 -
19DEC25 52.50 C 0.00 0.00 0.00 25.52 - 106 0 0 -
19DEC25 55.00 C 0.00 0.00 0.00 22.95 - 0 0 0 -
19DEC25 57.50 C 0.00 0.00 0.00 20.57 - 91 0 0 -
19DEC25 60.00 C 0.00 0.00 0.00 18.15 - 88 0 0 -
19DEC25 62.50 C 0.00 0.00 0.00 15.46 - 36 0 0 -
19DEC25 65.00 C 0.00 0.00 0.00 12.96 - 0 0 0 -
19DEC25 67.50 C 0.00 0.00 0.00 10.51 - 41 0 0 -
19DEC25 70.00 C 0.00 0.00 0.00 8.04 - 35 0 0 -
19DEC25 72.50 C 0.00 0.00 0.00 5.77 - 36 0 0 -
19DEC25 75.00 C 0.00 0.00 0.00 3.42 - 28 0 0 -
19DEC25 77.50 C 0.00 0.00 0.00 1.68 - 26 0 0 -
19DEC25 80.00 C 0.81 0.81 0.65 0.71 - 27 20 20 -
19DEC25 82.50 C 0.23 0.23 0.23 0.30 - 30 1 1 -
19DEC25 85.00 C 0.17 0.17 0.08 0.13 - 32 11 11 -
19DEC25 87.50 C 0.00 0.00 0.00 0.05 - 34 0 0 -
19DEC25 90.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
19DEC25 92.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
19DEC25 95.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
19DEC25 97.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
19DEC25 100.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
19DEC25 102.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
19DEC25 105.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
19DEC25 107.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30DEC25 38.00 C 0.00 0.00 0.00 39.97 -0.74 0 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 38.97 -0.66 0 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 37.98 -0.52 88 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 36.98 -1.51 80 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 35.98 -0.64 0 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 34.98 -0.44 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 33.98 -0.42 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 32.99 -0.41 74 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 31.99 -0.33 68 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 30.99 -0.51 56 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 29.99 -0.50 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 28.99 -0.62 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 28.05 -0.71 81 0 209 0
30DEC25 52.50 C 0.00 0.00 0.00 25.52 -0.77 64 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 23.01 -0.59 49 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 20.57 -0.37 58 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 18.15 -0.83 58 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 15.52 -0.90 27 0 443 0
30DEC25 65.00 C 0.00 0.00 0.00 13.13 -0.64 41 0 2,906 0
30DEC25 67.50 C 0.00 0.00 0.00 10.67 -0.65 36 0 1,284 0
30DEC25 70.00 C 8.52 8.52 8.52 8.38 -0.06 36 1 3,764 0
30DEC25 72.50 C 6.18 6.18 5.81 6.08 -0.37 31 2 1,480 +1
30DEC25 75.00 C 4.87 5.05 3.91 3.71 -0.39 23 139 966 -16
30DEC25 77.50 C 2.45 2.45 2.07 2.09 -0.38 23 93 1,541 -65
30DEC25 80.00 C 1.49 1.49 1.01 1.02 -0.28 23 49 1,418 +38
30DEC25 82.50 C 0.76 0.76 0.48 0.50 -0.19 25 10 814 -2
30DEC25 85.00 C 0.35 0.35 0.24 0.23 -0.12 26 77 2,742 +17
30DEC25 87.50 C 0.15 0.15 0.13 0.11 -0.07 27 21 1,772 -19
30DEC25 90.00 C 0.07 0.07 0.07 0.05 -0.04 28 1 639 0
30DEC25 92.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 1,232 0
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 219 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 279 0
30DEC25 102.50 C 0.01 0.01 0.01 0.01 0.00 41 140 413 +120
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 32.27 -1.23 72 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 31.68 +0.16 89 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 30.12 -0.58 43 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 29.75 -0.66 84 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 28.05 -1.35 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 25.64 -0.65 35 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.40 -0.88 55 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.84 -0.89 46 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.25 -0.94 35 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 16.06 -0.36 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 13.76 -0.01 40 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 11.34 -0.10 35 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 9.00 -0.47 30 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 6.60 -0.71 25 0 1,824 0
29JAN26 75.00 C 5.34 5.34 5.09 4.69 -0.42 24 40 269 +40
29JAN26 77.50 C 0.00 0.00 0.00 3.27 -0.35 24 0 714 0
29JAN26 80.00 C 2.32 2.32 2.32 2.15 -0.28 24 5 603 +5
29JAN26 82.50 C 1.95 1.95 1.65 1.41 -0.18 25 8 412 +8
29JAN26 85.00 C 1.00 1.00 0.87 0.92 -0.10 26 12 392 0
29JAN26 87.50 C 0.00 0.00 0.00 0.60 -0.02 27 0 278 0
29JAN26 90.00 C 0.00 0.00 0.00 0.39 +0.02 28 0 497 0
29JAN26 92.50 C 0.28 0.28 0.27 0.25 +0.04 28 12 1,051 -12
29JAN26 95.00 C 0.19 0.19 0.19 0.17 +0.05 29 4 548 0
29JAN26 97.50 C 0.14 0.14 0.14 0.12 +0.05 31 12 278 +12
29JAN26 100.00 C 0.10 0.10 0.10 0.08 +0.04 31 3 146 0
29JAN26 102.50 C 0.00 0.00 0.00 0.06 +0.04 33 0 132 0
29JAN26 105.00 C 0.08 0.08 0.08 0.04 +0.03 33 2 124 +2
29JAN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 31.68 -0.13 68 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 30.48 -0.22 58 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.75 -0.66 65 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.50 -0.90 54 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.02 -0.27 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.56 -0.72 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.07 -0.66 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.25 -0.94 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.06 -0.62 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.76 -0.44 29 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 11.66 -0.50 30 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 9.37 -0.55 27 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 7.30 -0.29 25 0 3 0
26FEB26 75.00 C 6.02 6.02 5.83 5.64 -0.34 25 31 151 +1
26FEB26 77.50 C 0.00 0.00 0.00 4.14 -0.32 25 0 247 0
26FEB26 80.00 C 0.00 0.00 0.00 3.01 -0.27 25 0 267 0
26FEB26 82.50 C 2.60 2.60 2.60 2.16 -0.22 25 30 194 +30
26FEB26 85.00 C 1.68 1.68 1.68 1.53 -0.18 26 1 143 +1
26FEB26 87.50 C 1.20 1.20 1.20 1.06 -0.18 26 1 52 +1
26FEB26 90.00 C 0.00 0.00 0.00 0.72 -0.16 26 0 780 0
26FEB26 92.50 C 0.00 0.00 0.00 0.49 -0.13 27 0 58 0
26FEB26 95.00 C 0.00 0.00 0.00 0.33 -0.10 27 0 163 0
26FEB26 97.50 C 0.00 0.00 0.00 0.22 -0.08 27 0 35 0
26FEB26 100.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 135 0
26FEB26 102.50 C 0.00 0.00 0.00 0.10 -0.05 28 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 40.53 -0.51 70 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 39.28 -0.65 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 38.29 -0.64 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.30 -1.19 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 36.31 -0.66 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.32 -0.65 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 34.33 -0.66 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.34 -0.83 33 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.27 -1.23 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.68 -0.30 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.48 -0.54 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.75 -0.66 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.50 -1.07 40 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 26.02 -0.50 36 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 23.56 -0.98 33 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 21.07 -0.66 29 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 19.13 -0.56 37 0 1,107 0
30MAR26 62.50 C 0.00 0.00 0.00 16.55 -0.38 31 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 14.27 -0.35 30 0 83 0
30MAR26 67.50 C 12.20 12.20 12.20 11.66 -1.14 24 30 1,374 -30
30MAR26 70.00 C 0.00 0.00 0.00 9.85 -0.90 26 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 7.76 -1.10 24 0 437 0
30MAR26 75.00 C 7.01 7.01 7.01 6.58 -0.33 27 30 357 0
30MAR26 77.50 C 0.00 0.00 0.00 5.14 -0.29 26 0 271 0
30MAR26 80.00 C 4.06 4.06 4.06 3.99 -0.27 26 2 1,658 +2
30MAR26 82.50 C 3.38 3.38 3.15 3.05 -0.26 26 36 442 +36
30MAR26 85.00 C 0.00 0.00 0.00 2.36 -0.20 27 0 286 0
30MAR26 87.50 C 0.00 0.00 0.00 1.82 -0.11 27 0 939 0
30MAR26 90.00 C 0.00 0.00 0.00 1.41 -0.02 28 0 124 0
30MAR26 92.50 C 0.00 0.00 0.00 1.08 +0.03 28 0 624 0
30MAR26 95.00 C 0.00 0.00 0.00 0.82 +0.05 29 0 208 0
30MAR26 97.50 C 0.00 0.00 0.00 0.62 +0.07 29 0 196 0
30MAR26 100.00 C 0.00 0.00 0.00 0.47 +0.07 29 0 668 0
30MAR26 102.50 C 0.00 0.00 0.00 0.35 +0.07 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.27 +0.07 30 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.20 +0.06 30 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 +0.06 31 0 48 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 +0.05 31 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 +0.04 31 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 34.55 -0.44 27 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 33.56 -0.61 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.58 -0.92 26 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.68 -0.35 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.62 -0.44 27 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.75 -1.23 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.66 -0.98 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.02 -1.22 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.57 -1.50 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.85 -0.83 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.13 -1.22 26 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 16.81 -1.30 24 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 14.76 -0.38 25 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 12.77 -1.17 25 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 10.95 -0.76 25 0 251 0
29JUN26 72.50 C 0.00 0.00 0.00 9.29 -1.03 25 0 30 0
29JUN26 75.00 C 8.86 8.86 8.86 8.12 -0.30 27 30 311 +16
29JUN26 77.50 C 0.00 0.00 0.00 6.80 -0.26 27 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 5.66 -0.24 27 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 4.70 -0.22 27 0 86 0
29JUN26 85.00 C 0.00 0.00 0.00 3.90 -0.13 27 0 37 0
29JUN26 87.50 C 0.00 0.00 0.00 3.26 +0.02 28 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 2.67 +0.09 28 0 81 0
29JUN26 92.50 C 0.00 0.00 0.00 2.22 +0.17 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 1.82 +0.22 28 0 1,543 0
29JUN26 97.50 C 0.00 0.00 0.00 1.51 +0.28 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.24 +0.28 29 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.03 +0.30 29 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.84 +0.30 29 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.71 +0.30 30 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.58 +0.28 30 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.49 +0.27 30 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.40 +0.24 30 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 32.58 -0.92 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.03 -0.12 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.07 +0.01 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.11 -0.87 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.66 -1.40 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.81 -0.43 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.31 -0.76 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.85 -0.83 28 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 19.14 -1.21 22 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 17.10 -1.01 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.81 -0.84 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.95 -0.87 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.74 -0.93 25 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 10.66 -0.65 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.29 -0.30 27 0 93 0
29SEP26 77.50 C 0.00 0.00 0.00 8.06 -0.26 27 0 84 0
29SEP26 80.00 C 0.00 0.00 0.00 6.97 -0.24 27 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 6.03 -0.19 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.21 -0.17 27 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 4.52 -0.16 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 3.92 -0.11 28 0 50 0
29SEP26 92.50 C 0.00 0.00 0.00 3.36 -0.11 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 2.90 -0.04 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 2.56 +0.06 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.19 +0.08 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 1.90 +0.11 29 0 106 0
29SEP26 105.00 C 0.00 0.00 0.00 1.61 +0.11 29 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.41 +0.14 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.21 +0.16 29 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.04 +0.15 29 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.91 +0.19 30 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.78 - 30 0 0 -
29SEP26 120.00 C 0.00 0.00 0.00 0.68 - 30 0 0 -
29SEP26 122.50 C 0.00 0.00 0.00 0.60 - 30 0 0 -
29SEP26 125.00 C 0.00 0.00 0.00 0.51 - 30 0 0 -
29SEP26 127.50 C 0.00 0.00 0.00 0.45 - 31 0 0 -
29SEP26 130.00 C 0.00 0.00 0.00 0.40 - 31 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 30.11 - 32 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 28.83 -1.23 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.81 -0.54 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.76 -0.35 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.18 -0.75 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.17 -0.70 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.27 -0.64 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.61 -0.37 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.88 -0.41 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.28 -0.34 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.81 -0.03 27 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 10.46 -0.35 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.26 -0.33 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.20 -0.30 27 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 7.25 -0.25 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.42 -0.21 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.68 -0.23 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.03 -0.17 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 4.47 -0.11 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.94 -0.14 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.55 0.00 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.15 +0.03 28 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 2.75 +0.06 28 0 5 0
30DEC26 105.00 C 0.00 0.00 0.00 2.44 +0.08 29 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.16 +0.11 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.88 +0.10 29 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.68 +0.13 29 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 1.44 - 29 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 1.26 - 29 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 1.13 - 29 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 1.01 - 29 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 0.88 - 29 0 0 -
30DEC26 127.50 C 0.00 0.00 0.00 0.79 - 29 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 0.71 - 30 0 0 -
TOTAL CALL 972 57,290 +205
12DEC25 49.00 P 0.00 0.00 0.00 0.01 - 162 0 0 -
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 125 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 96 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.07 43 0 0 0
12DEC25 72.50 P 0.03 0.03 0.03 0.04 -0.10 37 50 54 +50
12DEC25 75.00 P 0.11 0.13 0.11 0.19 -0.10 33 11 75 +11
12DEC25 77.50 P 0.39 0.52 0.37 0.72 +0.02 28 3 77 +1
12DEC25 80.00 P 0.00 0.00 0.00 2.41 +0.29 32 0 310 0
12DEC25 82.50 P 0.00 0.00 0.00 4.74 +0.44 41 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 7.15 +0.45 47 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 9.85 +0.65 80 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 12.47 +0.77 103 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 14.60 +0.40 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 17.10 +0.40 0 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 20.19 +0.99 160 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 22.69 +0.99 173 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 24.60 +0.33 0 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 27.76 +1.06 203 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 29.60 +0.40 0 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 32.83 +1.13 230 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
19DEC25 50.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
19DEC25 52.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
19DEC25 55.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
19DEC25 57.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
19DEC25 60.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
19DEC25 62.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
19DEC25 65.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
19DEC25 67.50 P 0.00 0.00 0.00 0.02 - 37 0 0 -
19DEC25 70.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
19DEC25 72.50 P 0.00 0.00 0.00 0.14 - 29 0 0 -
19DEC25 75.00 P 0.30 0.38 0.30 0.43 - 27 8 8 -
19DEC25 77.50 P 0.80 1.08 0.80 1.13 - 25 8 7 -
19DEC25 80.00 P 0.00 0.00 0.00 2.68 - 26 0 0 -
19DEC25 82.50 P 0.00 0.00 0.00 4.74 - 26 0 0 -
19DEC25 85.00 P 0.00 0.00 0.00 7.18 - 32 0 0 -
19DEC25 87.50 P 0.00 0.00 0.00 9.91 - 52 0 0 -
19DEC25 90.00 P 0.00 0.00 0.00 12.47 - 63 0 0 -
19DEC25 92.50 P 0.00 0.00 0.00 15.04 - 75 0 0 -
19DEC25 95.00 P 0.00 0.00 0.00 17.61 - 86 0 0 -
19DEC25 97.50 P 0.00 0.00 0.00 20.19 - 98 0 0 -
19DEC25 100.00 P 0.00 0.00 0.00 22.76 - 108 0 0 -
19DEC25 102.50 P 0.00 0.00 0.00 25.33 - 119 0 0 -
19DEC25 105.00 P 0.00 0.00 0.00 27.78 - 124 0 0 -
19DEC25 107.50 P 0.00 0.00 0.00 29.60 - 0 0 0 -
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 382 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,834 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,483 0
30DEC25 65.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 2,309 0
30DEC25 67.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 1,546 0
30DEC25 70.00 P 0.09 0.09 0.09 0.16 +0.05 29 8 3,894 0
30DEC25 72.50 P 0.22 0.25 0.21 0.35 +0.06 27 13 1,049 +5
30DEC25 75.00 P 0.40 0.62 0.40 0.73 +0.05 24 53 1,632 -17
30DEC25 77.50 P 1.27 1.46 1.27 1.46 +0.06 22 71 904 -25
30DEC25 80.00 P 2.18 2.80 2.18 2.93 0.00 22 11 1,330 +1
30DEC25 82.50 P 4.60 4.60 4.60 4.98 +0.22 25 10 599 -10
30DEC25 85.00 P 0.00 0.00 0.00 7.24 +0.25 26 0 115 0
30DEC25 87.50 P 0.00 0.00 0.00 9.91 +0.52 38 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 12.47 +0.75 46 0 29 0
30DEC25 92.50 P 0.00 0.00 0.00 15.04 +0.81 54 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 17.61 +0.91 62 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 20.19 +0.99 70 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 22.76 +1.06 78 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 25.33 +1.06 85 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 27.78 +1.08 89 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 29.65 +0.45 66 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 32.83 +1.13 101 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.27 +1.07 104 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.83 +0.77 110 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 0.00 33 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.09 0.00 31 0 381 0
29JAN26 65.00 P 0.14 0.14 0.14 0.16 0.00 29 3 353 +3
29JAN26 67.50 P 0.25 0.25 0.25 0.30 -0.01 28 3 701 +3
29JAN26 70.00 P 0.00 0.00 0.00 0.54 -0.01 27 0 818 0
29JAN26 72.50 P 0.82 0.82 0.82 0.94 0.00 26 12 529 0
29JAN26 75.00 P 1.40 1.48 1.40 1.54 +0.02 24 8 767 +3
29JAN26 77.50 P 2.23 2.47 2.23 2.46 +0.03 23 226 358 -106
29JAN26 80.00 P 3.70 3.70 3.70 3.85 +0.08 24 1 335 0
29JAN26 82.50 P 5.30 5.30 5.30 5.57 +0.18 24 10 163 0
29JAN26 85.00 P 0.00 0.00 0.00 7.53 +0.14 23 0 155 0
29JAN26 87.50 P 0.00 0.00 0.00 10.25 +0.70 31 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 12.63 +0.81 34 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 15.10 +0.87 38 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 17.63 +0.93 43 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 20.19 +0.99 48 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 22.76 +1.06 53 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 25.33 +1.06 58 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.78 +1.08 60 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.89 +0.69 55 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 32.83 +1.13 68 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.27 +0.77 70 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.83 +0.77 74 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 0.00 30 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 104 0
26FEB26 65.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 86 0
26FEB26 67.50 P 0.00 0.00 0.00 0.52 +0.01 26 0 154 0
26FEB26 70.00 P 0.82 0.82 0.82 0.87 0.00 26 1 355 0
26FEB26 72.50 P 1.28 1.33 1.28 1.39 0.00 25 2 244 +1
26FEB26 75.00 P 2.09 2.09 2.09 2.13 0.00 24 1 338 0
26FEB26 77.50 P 0.00 0.00 0.00 3.15 +0.04 24 0 345 0
26FEB26 80.00 P 0.00 0.00 0.00 4.53 +0.11 24 0 345 0
26FEB26 82.50 P 0.00 0.00 0.00 6.20 +0.20 25 0 398 0
26FEB26 85.00 P 0.00 0.00 0.00 7.90 +0.21 23 0 152 0
26FEB26 87.50 P 0.00 0.00 0.00 10.41 +0.15 28 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 12.63 +0.49 29 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 15.10 +0.55 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.63 +0.71 36 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.19 +0.39 40 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 22.76 +0.89 44 0 120 0
26FEB26 102.50 P 0.00 0.00 0.00 25.33 +1.06 48 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.78 +1.08 50 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.89 +0.69 47 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 32.83 +1.13 57 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 35.27 +0.77 58 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.83 +0.77 62 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.08 0.08 0.08 0.01 0.00 31 2 55 -2
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 400 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.05 26 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.08 25 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 -0.13 24 0 783 0
30MAR26 62.50 P 0.41 0.41 0.41 0.20 -0.19 25 31 599 0
30MAR26 65.00 P 0.59 0.59 0.59 0.41 -0.22 25 3 347 0
30MAR26 67.50 P 0.00 0.00 0.00 0.75 -0.20 25 0 797 0
30MAR26 70.00 P 0.00 0.00 0.00 1.27 -0.15 26 0 747 0
30MAR26 72.50 P 0.00 0.00 0.00 1.99 -0.06 26 0 593 0
30MAR26 75.00 P 2.82 2.82 2.82 2.84 -0.02 26 3 1,458 0
30MAR26 77.50 P 3.79 3.87 3.79 3.94 +0.08 25 7 920 +3
30MAR26 80.00 P 0.00 0.00 0.00 5.29 +0.09 26 0 1,536 0
30MAR26 82.50 P 0.00 0.00 0.00 6.90 +0.16 26 0 285 0
30MAR26 85.00 P 0.00 0.00 0.00 9.06 +0.31 28 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 10.99 +0.73 29 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.77 +0.63 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 15.53 +0.64 32 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.63 +0.71 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.19 +0.39 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.81 +0.94 39 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.33 +0.75 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.78 +1.08 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.89 +0.69 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.83 +1.13 49 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.27 +0.77 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.83 +0.77 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.05 27 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.06 27 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.08 27 0 166 0
29JUN26 52.50 P 0.37 0.37 0.37 0.12 -0.11 27 30 54 +24
29JUN26 55.00 P 0.00 0.00 0.00 0.22 -0.15 27 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.39 -0.18 27 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.63 -0.22 27 0 494 0
29JUN26 62.50 P 1.11 1.11 1.11 0.98 -0.17 27 30 372 +30
29JUN26 65.00 P 0.00 0.00 0.00 1.45 -0.13 27 0 296 0
29JUN26 67.50 P 0.00 0.00 0.00 2.04 -0.10 27 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.75 -0.09 26 0 511 0
29JUN26 72.50 P 0.00 0.00 0.00 3.57 -0.10 26 0 1,863 0
29JUN26 75.00 P 0.00 0.00 0.00 4.60 -0.04 26 0 162 0
29JUN26 77.50 P 0.00 0.00 0.00 5.81 +0.03 26 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 7.21 +0.05 26 0 162 0
29JUN26 82.50 P 0.00 0.00 0.00 8.76 +0.14 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 10.36 +0.33 26 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 12.33 +0.36 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.90 +1.09 30 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 17.00 +1.55 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.89 +1.38 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.34 +0.70 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.63 +0.66 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.74 +0.59 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.18 +1.48 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.53 +0.67 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.83 +0.97 35 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.27 +0.73 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.83 +0.77 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.08 26 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.09 26 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.10 26 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.11 26 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 -0.13 26 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.29 -0.17 26 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.48 -0.21 26 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.75 -0.25 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 1.11 -0.27 27 0 74 0
29SEP26 62.50 P 0.00 0.00 0.00 1.59 -0.25 27 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 2.20 -0.16 27 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 2.94 -0.08 27 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.81 +0.01 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 4.77 +0.02 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 5.81 -0.01 27 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 7.06 +0.01 27 0 81 0
29SEP26 80.00 P 0.00 0.00 0.00 8.46 +0.08 27 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 9.99 +0.13 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.66 +0.17 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 13.46 +0.61 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.33 -0.14 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.83 +0.98 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.90 +0.48 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 22.12 +1.48 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.63 +0.66 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.50 +1.35 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.18 +0.19 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.02 +1.16 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.26 +0.90 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.66 +1.12 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.99 +0.93 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.96 - 32 0 0 -
29SEP26 120.00 P 0.00 0.00 0.00 42.80 - 37 0 0 -
29SEP26 122.50 P 0.00 0.00 0.00 44.60 - 0 0 0 -
29SEP26 125.00 P 0.00 0.00 0.00 47.10 - 0 0 0 -
29SEP26 127.50 P 0.00 0.00 0.00 49.60 - 0 0 0 -
29SEP26 130.00 P 0.00 0.00 0.00 52.10 - 0 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 0.27 - 26 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.35 -0.03 27 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 -0.03 27 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.80 -0.04 27 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 1.16 -0.04 27 0 0 0
30DEC26 60.00 P 1.82 1.82 1.82 1.62 -0.04 27 3 9 +3
30DEC26 62.50 P 0.00 0.00 0.00 2.18 -0.03 27 0 4 0
30DEC26 65.00 P 2.88 2.96 2.88 2.85 -0.01 27 2 13 +2
30DEC26 67.50 P 0.00 0.00 0.00 3.66 -0.01 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.58 0.00 27 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.58 +0.04 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.67 +0.01 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.94 +0.04 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.37 +0.10 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.91 +0.16 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.53 +0.16 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.27 +0.72 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.10 +0.11 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.89 +0.19 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.90 -0.08 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.12 +0.74 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.77 +0.47 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.50 +0.61 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.39 +0.21 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.02 +0.63 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.26 +0.64 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.66 +0.74 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.99 - 32 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 39.96 - 30 0 0 -
30DEC26 120.00 P 0.00 0.00 0.00 42.80 - 33 0 0 -
30DEC26 122.50 P 0.00 0.00 0.00 44.66 - 29 0 0 -
30DEC26 125.00 P 0.00 0.00 0.00 47.11 - 29 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 49.60 - 0 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 52.10 - 0 0 0 -
TOTAL PUT 624 51,286 -20
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$ 6.40
30DEC25 3.30 C 0.00 0.00 0.00 3.15 -0.06 169 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.01 -0.07 108 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.93 -0.02 137 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.83 -0.05 132 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.73 -0.02 126 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.63 -0.03 120 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.53 -0.02 115 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.44 -0.02 118 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.34 -0.01 113 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.23 -0.05 100 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.16 0.00 114 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.06 -0.03 109 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.97 +0.02 108 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.84 -0.02 87 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.73 -0.02 76 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.65 0.00 83 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.55 -0.05 78 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.42 -0.03 55 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.18 -0.03 52 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.95 -0.02 51 0 145 0
30DEC25 5.75 C 0.57 0.57 0.57 0.71 -0.03 42 10 62 0
30DEC25 6.00 C 0.45 0.45 0.45 0.49 -0.04 37 10 124 +10
30DEC25 6.25 C 0.00 0.00 0.00 0.32 -0.03 37 0 54 0
30DEC25 6.50 C 0.21 0.21 0.21 0.20 -0.02 38 1 239 0
30DEC25 6.75 C 0.08 0.08 0.07 0.11 -0.02 37 5 322 +1
30DEC25 7.00 C 0.05 0.05 0.05 0.06 -0.01 38 3 521 -3
30DEC25 7.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 330 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 0.00 42 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.16 -0.01 70 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.06 -0.03 67 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.98 +0.01 70 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.85 -0.02 56 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.78 +0.03 63 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.68 +0.03 60 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.58 -0.02 56 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.48 +0.03 53 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.24 -0.01 47 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.95 -0.08 29 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.79 -0.03 38 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.61 -0.03 38 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.45 -0.03 37 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.32 -0.03 36 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.23 -0.02 37 0 80 0
29JAN26 7.00 C 0.13 0.13 0.13 0.16 -0.02 37 3 46 +3
29JAN26 7.25 C 0.12 0.12 0.12 0.11 -0.01 38 1 414 +1
29JAN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 0.00 38 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.06 -0.03 51 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.99 0.00 57 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.88 +0.01 51 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.80 +0.03 53 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.68 +0.02 46 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.58 -0.02 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.48 0.00 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.24 -0.05 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.07 -0.03 41 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.87 -0.03 39 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.68 -0.04 36 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.55 -0.02 37 0 30 0
26FEB26 6.50 C 0.00 0.00 0.00 0.41 -0.03 36 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.32 -0.02 37 0 16 0
26FEB26 7.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 30 0
26FEB26 7.25 C 0.00 0.00 0.00 0.18 -0.01 37 0 588 0
26FEB26 7.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.01 38 0 244 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.15 -0.06 64 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.05 -0.03 60 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.77 -0.02 61 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.66 -0.03 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.61 +0.01 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.45 -0.05 44 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.39 -0.01 56 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.31 +0.03 58 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.19 -0.02 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.12 +0.03 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.99 -0.01 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.91 0.00 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.81 -0.04 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.72 -0.03 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.64 -0.02 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.50 -0.06 35 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.34 -0.01 42 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.13 -0.03 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.92 -0.05 36 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.77 -0.03 37 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.63 -0.03 37 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.52 -0.02 38 0 244 0
30MAR26 6.75 C 0.00 0.00 0.00 0.41 -0.03 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.26 -0.02 37 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 -0.01 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 -0.01 38 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.54 -0.04 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.47 0.00 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.38 +0.01 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.27 -0.01 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.19 0.00 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.10 -0.01 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.02 0.00 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.87 -0.07 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.85 -0.01 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.76 -0.01 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.68 -0.01 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.49 -0.03 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.30 -0.02 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.15 -0.01 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.97 -0.04 37 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 -0.03 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 -0.03 38 0 14 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.01 38 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 0.00 38 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 0.00 38 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 -0.02 37 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.33 -0.02 38 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.61 -0.03 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.50 -0.05 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.44 -0.02 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.35 -0.03 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.27 -0.02 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.18 -0.03 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.10 -0.03 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.02 -0.01 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.97 -0.01 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.85 -0.04 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.78 -0.02 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.59 -0.05 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.46 -0.01 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 -0.02 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.01 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 0.00 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 +0.01 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 -0.01 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 -0.02 37 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 0.00 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 0.00 39 0 0 0
29SEP26 8.00 C 0.39 0.39 0.39 0.43 -0.02 38 3 29 +3
29SEP26 8.25 C 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 0.00 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 0.00 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.20 -0.01 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.13 -0.01 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.06 -0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.98 -0.02 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.92 0.00 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.03 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.57 -0.03 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 0.00 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 0.00 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 -0.04 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 -0.01 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 0.00 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 -0.01 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.78 -0.02 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 0.00 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 0.00 39 0 0 0
TOTAL CALL 36 8,732 +15
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 110 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 105 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 131 0
30DEC25 5.25 P 0.02 0.02 0.02 0.01 0.00 46 3 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 0.00 42 0 1,177 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 0.00 39 0 342 0
30DEC25 6.00 P 0.12 0.13 0.08 0.08 0.00 37 45 375 +45
30DEC25 6.25 P 0.20 0.23 0.20 0.17 +0.02 39 318 561 +115
30DEC25 6.50 P 0.38 0.38 0.36 0.29 +0.01 38 7 232 +3
30DEC25 6.75 P 0.00 0.00 0.00 0.45 +0.02 37 0 43 0
30DEC25 7.00 P 0.00 0.00 0.00 0.65 +0.02 38 0 28 0
30DEC25 7.25 P 0.00 0.00 0.00 0.86 +0.02 34 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.11 +0.04 41 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.61 +0.05 53 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JAN26 4.90 P 0.00 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 0.05 0.05 0.05 0.03 0.00 38 15 55 +15
29JAN26 5.50 P 0.00 0.00 0.00 0.06 0.00 38 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 495 0
29JAN26 6.25 P 0.00 0.00 0.00 0.28 +0.01 37 0 28 0
29JAN26 6.50 P 0.00 0.00 0.00 0.41 +0.02 38 0 63 0
29JAN26 6.75 P 0.00 0.00 0.00 0.56 +0.02 38 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.74 +0.02 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.95 +0.04 40 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.14 0.00 36 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.40 +0.06 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.61 +0.02 37 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.60 +0.04 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 0.00 38 0 10 0
26FEB26 4.90 P 0.04 0.04 0.04 0.03 0.00 39 5 50 +5
26FEB26 5.00 P 0.00 0.00 0.00 0.04 0.00 39 0 15 0
26FEB26 5.25 P 0.09 0.09 0.09 0.06 0.00 37 10 48 +10
26FEB26 5.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.17 +0.01 38 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.36 +0.01 37 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.49 +0.02 38 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.63 +0.01 37 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.80 +0.02 37 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.98 +0.01 36 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.19 +0.02 37 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.40 +0.01 36 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.63 +0.01 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.87 +0.01 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.11 +0.02 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 37 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 39 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 39 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 0.00 38 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 0.00 38 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 +0.01 39 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 +0.01 38 0 16 0
30MAR26 6.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.43 0.00 37 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.57 +0.01 38 0 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.71 +0.02 37 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.89 +0.04 39 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.03 0.00 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.23 +0.01 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.41 -0.02 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.63 -0.03 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.87 0.00 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.13 +0.04 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.39 +0.04 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.60 +0.02 0 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 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 0.00 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 0.00 37 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 0.00 38 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 0.00 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 0.00 37 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.58 -0.02 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.72 +0.01 37 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.85 0.00 37 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.03 +0.02 38 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.18 +0.01 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.37 0.00 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.54 -0.01 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.73 -0.02 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.93 -0.04 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.17 0.00 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.41 +0.03 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.61 0.00 32 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 0.08 +0.01 39 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.01 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 +0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 -0.01 37 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 +0.01 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.00 0.00 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.16 +0.02 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.33 0.00 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 +0.02 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.70 +0.03 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.87 +0.01 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.06 -0.01 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.27 +0.01 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.51 +0.04 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.72 +0.01 39 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 0.00 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 -0.01 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.82 +0.01 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 0.00 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 0.00 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 0.00 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 0.00 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.58 0.00 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.76 +0.01 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.95 +0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.14 -0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.33 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.54 0.00 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.77 +0.03 38 0 0 0
TOTAL PUT 403 13,674 +193
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 153.40
12DEC25 130.00 C 24.08 24.08 24.08 23.45 -1.63 55 1 1 +1
12DEC25 132.50 C 0.00 0.00 0.00 20.95 -1.63 48 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 18.45 -1.64 41 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 15.96 -1.65 41 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 13.42 -1.73 0 0 2 0
12DEC25 142.50 C 0.00 0.00 0.00 11.25 -1.49 51 0 0 0
12DEC25 145.00 C 0.00 0.00 0.00 8.86 -1.56 45 0 13 0
12DEC25 147.50 C 0.00 0.00 0.00 6.76 -1.48 45 1 3 +1
12DEC25 150.00 C 5.60 6.10 4.48 4.70 -1.39 41 365 226 +219
12DEC25 152.50 C 3.80 4.62 2.90 3.06 -1.38 40 234 333 +64
12DEC25 155.00 C 2.80 3.32 1.80 1.90 -1.19 40 1,641 2,392 +614
12DEC25 157.50 C 1.96 2.18 1.13 1.13 -0.91 41 1,228 1,827 +800
12DEC25 160.00 C 1.16 1.40 0.68 0.59 -0.69 41 1,944 2,376 +607
12DEC25 162.50 C 0.75 0.92 0.42 0.29 -0.52 41 1,457 1,705 +648
12DEC25 165.00 C 0.54 0.59 0.27 0.13 -0.32 41 264 2,109 +41
12DEC25 167.50 C 0.36 0.40 0.13 0.05 -0.19 40 214 988 +43
12DEC25 170.00 C 0.23 0.26 0.10 0.02 -0.10 41 162 1,331 +19
12DEC25 172.50 C 0.10 0.10 0.10 0.01 -0.05 42 10 313 +10
12DEC25 175.00 C 0.09 0.09 0.05 0.01 -0.02 47 25 325 +22
12DEC25 177.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 75 0
12DEC25 180.00 C 0.03 0.03 0.03 0.01 0.00 56 100 122 +100
19DEC25 132.50 C 0.00 0.00 0.00 21.26 - 50 0 0 -
19DEC25 135.00 C 0.00 0.00 0.00 18.63 - 38 0 0 -
19DEC25 137.50 C 0.00 0.00 0.00 16.18 - 36 0 0 -
19DEC25 140.00 C 0.00 0.00 0.00 13.94 - 39 0 0 -
19DEC25 142.50 C 0.00 0.00 0.00 11.74 - 39 0 0 -
19DEC25 145.00 C 0.00 0.00 0.00 9.43 - 35 0 0 -
19DEC25 147.50 C 0.00 0.00 0.00 7.52 - 36 0 0 -
19DEC25 150.00 C 0.00 0.00 0.00 5.73 - 35 0 0 -
19DEC25 152.50 C 4.30 4.30 4.25 4.26 - 35 2 2 -
19DEC25 155.00 C 4.66 4.66 3.17 3.27 - 37 59 38 -
19DEC25 157.50 C 3.25 3.25 2.38 2.32 - 37 28 28 -
19DEC25 160.00 C 2.42 2.65 1.74 1.58 - 36 194 100 -
19DEC25 162.50 C 1.95 1.95 1.25 1.03 - 36 326 285 -
19DEC25 165.00 C 1.35 1.50 0.91 0.66 - 36 273 242 -
19DEC25 167.50 C 1.01 1.01 0.64 0.40 - 36 116 95 -
19DEC25 170.00 C 0.80 0.80 0.49 0.24 - 36 23 23 -
19DEC25 172.50 C 0.46 0.46 0.36 0.14 - 36 15 10 -
19DEC25 175.00 C 0.34 0.36 0.24 0.08 - 36 46 46 -
19DEC25 177.50 C 0.24 0.26 0.18 0.04 - 36 104 104 -
30DEC25 55.00 C 0.00 0.00 0.00 98.50 -1.62 0 0 2,863 0
30DEC25 57.50 C 0.00 0.00 0.00 96.01 -1.61 102 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 93.51 -1.62 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 91.02 -1.62 99 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 89.27 -0.87 198 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 86.03 -1.62 94 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 83.53 -1.62 0 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 81.04 -1.62 88 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 78.54 -1.62 0 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 76.05 -1.62 82 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 73.55 -1.62 0 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 71.06 -1.62 76 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 69.34 -0.84 144 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 66.07 -1.62 70 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 63.88 -1.32 111 0 1,226 0
30DEC25 92.50 C 0.00 0.00 0.00 61.08 -1.62 64 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 58.58 -1.63 0 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 57.13 -0.58 122 0 1,044 0
30DEC25 100.00 C 55.00 55.00 54.09 54.45 -0.77 112 223 6,849 0
30DEC25 102.50 C 0.00 0.00 0.00 51.10 -1.62 53 0 368 0
30DEC25 105.00 C 49.13 50.02 48.55 48.60 -1.63 0 720 7,962 +81
30DEC25 107.50 C 0.00 0.00 0.00 46.33 -1.40 74 0 2,848 0
30DEC25 110.00 C 44.41 44.82 43.41 44.73 -0.51 97 1,182 12,829 -715
30DEC25 112.50 C 0.00 0.00 0.00 41.11 -1.63 0 0 8,570 0
30DEC25 115.00 C 38.44 38.44 38.44 38.62 -1.63 33 30 5,893 +1
30DEC25 117.50 C 36.87 37.43 35.92 36.83 -0.93 73 304 6,868 -124
30DEC25 120.00 C 33.47 33.47 33.47 33.63 -1.64 29 15 15,424 0
30DEC25 122.50 C 0.00 0.00 0.00 31.02 -1.76 0 0 3,271 0
30DEC25 125.00 C 0.00 0.00 0.00 28.63 -1.67 0 0 9,182 0
30DEC25 127.50 C 0.00 0.00 0.00 26.76 -1.08 53 0 2,252 0
30DEC25 130.00 C 0.00 0.00 0.00 23.77 -1.63 35 0 23,326 0
30DEC25 132.50 C 0.00 0.00 0.00 21.30 -1.69 32 0 5,597 0
30DEC25 135.00 C 19.00 19.27 19.00 19.25 -1.38 39 2 8,256 -1
30DEC25 137.50 C 17.31 17.92 17.31 16.51 -2.06 30 153 2,639 +30
30DEC25 140.00 C 15.00 15.00 14.98 14.34 -1.30 32 1,187 10,587 -507
30DEC25 142.50 C 12.91 12.91 12.87 12.29 -1.31 32 2 2,896 -2
30DEC25 145.00 C 10.54 10.54 10.50 10.58 -1.10 35 15 8,569 -10
30DEC25 147.50 C 8.90 8.90 8.40 8.28 -1.63 30 3 2,864 +1
30DEC25 150.00 C 7.80 7.80 6.82 6.88 -1.41 32 13 14,918 +3
30DEC25 152.50 C 6.30 6.97 5.52 5.45 -1.39 32 318 4,272 -272
30DEC25 155.00 C 5.00 5.70 4.23 4.25 -1.32 32 568 10,626 +11
30DEC25 157.50 C 4.04 4.62 3.36 3.42 -1.04 33 299 3,833 +183
30DEC25 160.00 C 3.70 3.72 2.59 2.58 -0.95 33 1,089 8,696 -266
30DEC25 162.50 C 2.50 2.50 2.04 1.90 -0.84 33 471 2,660 -189
30DEC25 165.00 C 2.15 2.40 1.60 1.37 -0.78 33 754 11,042 +112
30DEC25 167.50 C 1.77 1.78 1.26 0.97 -0.72 33 556 11,975 +94
30DEC25 170.00 C 1.42 1.54 0.98 0.68 -0.57 33 1,578 8,832 -49
30DEC25 172.50 C 0.81 0.93 0.76 0.46 -0.46 33 39 5,625 +23
30DEC25 175.00 C 1.00 1.00 0.60 0.31 -0.35 33 170 4,786 +31
30DEC25 177.50 C 0.70 0.70 0.46 0.20 -0.27 32 52 2,759 -20
30DEC25 180.00 C 0.60 0.60 0.36 0.13 -0.20 32 721 13,141 -34
30DEC25 182.50 C 0.42 0.42 0.31 0.09 -0.14 33 29 1,524 -3
30DEC25 185.00 C 0.35 0.35 0.31 0.05 -0.11 32 26 6,463 0
30DEC25 187.50 C 0.23 0.23 0.23 0.04 -0.07 33 20 1,187 0
30DEC25 190.00 C 0.29 0.29 0.16 0.02 -0.05 33 141 3,466 -31
30DEC25 192.50 C 0.23 0.23 0.23 0.01 -0.04 32 6 1,839 0
30DEC25 195.00 C 0.15 0.15 0.15 0.01 -0.02 34 7 2,171 -6
30DEC25 197.50 C 0.13 0.13 0.08 0.01 -0.01 35 320 2,160 +293
30DEC25 200.00 C 0.15 0.15 0.08 0.01 0.00 37 217 7,377 -65
30DEC25 205.00 C 0.08 0.08 0.08 0.01 0.00 40 2 4,962 -2
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,069 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,386 0
30DEC25 220.00 C 0.02 0.02 0.02 0.01 0.00 49 7 2,845 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 54 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 747 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 647 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,550 0
29JAN26 80.00 C 0.00 0.00 0.00 73.55 -1.83 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 71.06 -1.83 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 69.34 -1.07 88 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 66.40 -1.52 65 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 63.88 -1.55 59 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 61.43 -1.51 60 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 58.58 -1.87 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 57.13 -0.84 75 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.45 -1.03 68 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.10 -1.89 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.04 -1.47 49 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.33 -1.70 0 0 0 0
29JAN26 110.00 C 44.82 45.31 44.13 44.73 -0.83 59 1,000 1,000 +1,000
29JAN26 112.50 C 43.00 43.00 43.00 41.46 -1.64 35 120 840 0
29JAN26 115.00 C 0.00 0.00 0.00 39.01 -1.63 35 0 3 0
29JAN26 117.50 C 37.20 37.60 37.20 36.83 -1.38 42 300 330 0
29JAN26 120.00 C 35.10 35.10 35.10 35.18 -0.09 51 40 20 -36
29JAN26 122.50 C 33.15 33.15 33.15 32.51 -0.90 46 80 80 0
29JAN26 125.00 C 30.92 31.00 30.92 28.63 -1.67 0 40 40 0
29JAN26 127.50 C 0.00 0.00 0.00 27.93 +0.03 43 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 24.90 -0.82 35 0 65 0
29JAN26 132.50 C 0.00 0.00 0.00 22.04 -1.83 28 0 0 0
29JAN26 135.00 C 20.21 20.21 20.21 20.60 -0.96 35 30 83 +29
29JAN26 137.50 C 17.89 17.89 17.89 18.54 -1.05 34 1 2 +1
29JAN26 140.00 C 0.00 0.00 0.00 16.60 -1.12 34 0 44 0
29JAN26 142.50 C 0.00 0.00 0.00 14.77 -1.17 34 0 1 0
29JAN26 145.00 C 13.44 13.60 13.03 13.17 -1.10 34 3 37 +3
29JAN26 147.50 C 0.00 0.00 0.00 11.66 -1.04 35 0 152 0
29JAN26 150.00 C 10.39 10.39 10.39 10.06 -1.19 34 8 675 +6
29JAN26 152.50 C 9.66 9.66 8.87 8.85 -1.05 34 239 555 +217
29JAN26 155.00 C 8.62 8.62 7.68 7.72 -0.96 35 80 1,156 +34
29JAN26 157.50 C 7.50 7.50 7.00 6.73 -0.83 35 5 3,220 0
29JAN26 160.00 C 7.03 7.03 5.70 5.89 -0.68 36 161 6,839 +27
29JAN26 162.50 C 5.59 5.59 5.10 5.01 -0.82 36 151 2,461 -85
29JAN26 165.00 C 5.45 5.45 4.33 4.24 -0.85 36 278 2,879 -65
29JAN26 167.50 C 4.35 4.35 4.10 3.57 -0.81 35 8 2,194 +6
29JAN26 170.00 C 3.95 3.95 3.33 2.98 -0.74 35 71 3,476 +41
29JAN26 172.50 C 3.50 3.50 2.88 2.48 -0.66 35 311 10,632 -1
29JAN26 175.00 C 3.07 3.07 2.51 2.05 -0.59 35 158 1,378 +49
29JAN26 177.50 C 2.53 2.53 2.16 1.69 -0.51 35 387 3,486 -64
29JAN26 180.00 C 2.22 2.22 1.90 1.38 -0.45 35 119 5,958 +81
29JAN26 182.50 C 1.87 1.87 1.69 1.12 -0.40 35 492 1,264 +376
29JAN26 185.00 C 1.43 1.43 1.43 0.91 -0.34 35 5 1,258 0
29JAN26 187.50 C 1.38 1.38 1.26 0.73 -0.30 35 46 1,240 -14
29JAN26 190.00 C 1.35 1.35 1.10 0.59 -0.25 35 162 1,832 -156
29JAN26 192.50 C 0.00 0.00 0.00 0.47 -0.21 35 0 825 0
29JAN26 195.00 C 0.93 0.93 0.93 0.37 -0.18 35 65 360 -65
29JAN26 197.50 C 0.00 0.00 0.00 0.30 -0.15 35 0 1,219 0
29JAN26 200.00 C 0.79 0.79 0.65 0.23 -0.13 35 82 1,615 +68
29JAN26 205.00 C 0.00 0.00 0.00 0.14 -0.09 35 0 510 0
29JAN26 210.00 C 0.43 0.43 0.43 0.09 -0.06 35 4 1,160 -2
29JAN26 215.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 344 0
29JAN26 220.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 2,000 0
29JAN26 225.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 1,129 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,223 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,984 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,825 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 240 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 594 0
26FEB26 80.00 C 0.00 0.00 0.00 73.78 - 0 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 71.30 - 0 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 69.34 - 65 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 66.40 - 0 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 63.88 - 0 0 0 -
26FEB26 92.50 C 0.00 0.00 0.00 61.43 - 0 0 0 -
26FEB26 95.00 C 0.00 0.00 0.00 58.98 - 0 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 57.13 - 56 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 54.45 - 50 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 51.65 - 34 0 0 -
26FEB26 105.00 C 0.00 0.00 0.00 49.22 -2.60 36 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 47.50 -0.53 51 0 0 0
26FEB26 110.00 C 45.91 45.91 44.80 44.73 -0.83 44 2 3 +2
26FEB26 112.50 C 43.20 43.35 43.20 43.12 +0.02 52 120 120 +120
26FEB26 115.00 C 0.00 0.00 0.00 40.71 -0.55 49 0 0 0
26FEB26 117.50 C 37.77 38.15 37.70 38.26 -0.03 47 330 330 +330
26FEB26 120.00 C 35.80 35.80 35.80 35.33 -0.56 40 40 45 +20
26FEB26 122.50 C 34.00 34.00 34.00 33.78 -0.20 45 80 88 +80
26FEB26 125.00 C 31.80 31.80 31.80 31.53 +0.30 44 40 40 +40
26FEB26 127.50 C 0.00 0.00 0.00 28.77 -0.42 39 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 27.01 -0.68 40 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 24.90 -0.30 39 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 21.86 -1.45 34 0 111 0
26FEB26 137.50 C 0.00 0.00 0.00 20.10 -1.73 34 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 18.41 -1.38 35 0 5 0
26FEB26 142.50 C 0.00 0.00 0.00 16.81 -1.35 35 0 4 0
26FEB26 145.00 C 0.00 0.00 0.00 15.59 -1.02 36 0 283 0
26FEB26 147.50 C 0.00 0.00 0.00 14.16 -0.98 36 0 189 0
26FEB26 150.00 C 12.83 12.83 12.83 12.79 -0.98 36 1 1,123 0
26FEB26 152.50 C 12.17 12.17 12.17 11.52 -0.96 36 3 1,223 +3
26FEB26 155.00 C 11.50 11.80 10.56 10.51 -0.77 37 9 1,480 +5
26FEB26 157.50 C 0.00 0.00 0.00 9.53 -0.64 37 0 750 0
26FEB26 160.00 C 9.15 9.15 8.76 8.58 -0.65 38 11 1,055 +1
26FEB26 162.50 C 7.80 7.80 7.75 7.71 -0.76 38 7 1,260 +2
26FEB26 165.00 C 7.80 7.80 7.80 6.85 -0.74 38 5 545 +5
26FEB26 167.50 C 0.00 0.00 0.00 6.07 -0.84 38 0 301 0
26FEB26 170.00 C 6.62 6.62 5.90 5.36 -0.80 38 20 1,804 +10
26FEB26 172.50 C 5.14 5.21 5.14 4.72 -0.75 38 3 737 0
26FEB26 175.00 C 5.50 5.50 4.72 4.14 -0.69 38 8 9,089 +5
26FEB26 177.50 C 4.29 4.29 4.29 3.63 -0.64 38 2 405 0
26FEB26 180.00 C 4.16 4.16 4.16 3.17 -0.58 37 1 7,182 0
26FEB26 182.50 C 0.00 0.00 0.00 2.76 -0.54 37 0 739 0
26FEB26 185.00 C 3.16 3.16 3.16 2.40 -0.49 37 1 508 0
26FEB26 187.50 C 0.00 0.00 0.00 2.08 -0.45 37 0 691 0
26FEB26 190.00 C 2.69 2.69 2.62 1.80 -0.40 37 22 1,474 +9
26FEB26 192.50 C 2.37 2.37 2.37 1.56 -0.36 37 10 652 +3
26FEB26 195.00 C 2.33 2.33 2.17 1.34 -0.33 37 209 3,073 +189
26FEB26 197.50 C 2.10 2.13 2.10 1.15 - 37 20 20 -
26FEB26 200.00 C 1.90 1.90 1.80 0.99 - 37 12 12 -
26FEB26 205.00 C 0.00 0.00 0.00 0.72 - 37 0 0 -
26FEB26 210.00 C 1.43 1.43 1.43 0.53 - 37 3 3 -
26FEB26 215.00 C 0.00 0.00 0.00 0.38 - 37 0 0 -
26FEB26 220.00 C 0.00 0.00 0.00 0.27 - 37 0 0 -
26FEB26 225.00 C 0.00 0.00 0.00 0.19 - 37 0 0 -
26FEB26 230.00 C 0.00 0.00 0.00 0.14 - 37 0 0 -
26FEB26 235.00 C 0.00 0.00 0.00 0.10 - 37 0 0 -
26FEB26 240.00 C 0.00 0.00 0.00 0.07 - 37 0 0 -
26FEB26 245.00 C 0.00 0.00 0.00 0.05 - 37 0 0 -
26FEB26 250.00 C 0.00 0.00 0.00 0.04 - 38 0 0 -
26FEB26 255.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
26FEB26 260.00 C 0.31 0.31 0.31 0.02 - 38 45 45 -
26FEB26 265.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
26FEB26 270.00 C 0.26 0.26 0.26 0.01 - 38 45 45 -
26FEB26 275.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
26FEB26 280.00 C 0.21 0.21 0.21 0.01 - 40 60 60 -
26FEB26 285.00 C 0.19 0.19 0.19 0.01 - 41 60 60 -
26FEB26 290.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
26FEB26 295.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
26FEB26 300.00 C 0.12 0.12 0.12 0.01 - 45 105 105 -
30MAR26 65.00 C 0.00 0.00 0.00 89.27 -1.38 73 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 86.51 -1.14 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 84.08 -1.07 42 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 81.56 -1.10 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.13 -1.03 40 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 76.26 -1.41 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 74.18 -1.20 38 0 314 0
30MAR26 82.50 C 0.00 0.00 0.00 71.71 -1.18 38 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.34 -1.07 47 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 66.47 -1.45 0 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 63.88 -1.57 0 0 94 0
30MAR26 92.50 C 0.00 0.00 0.00 61.49 -1.55 0 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 58.98 -1.61 0 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 57.13 -1.05 43 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 54.55 -1.29 38 0 4,256 0
30MAR26 102.50 C 0.00 0.00 0.00 51.65 -1.75 0 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 49.22 -2.60 0 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 47.50 -0.53 39 0 2,171 0
30MAR26 110.00 C 45.55 45.60 45.40 45.50 -0.77 43 544 3,562 +494
30MAR26 112.50 C 0.00 0.00 0.00 43.12 -0.85 41 0 1,724 0
30MAR26 115.00 C 0.00 0.00 0.00 40.71 -0.55 39 0 1,434 0
30MAR26 117.50 C 38.23 38.23 38.23 38.33 -0.53 38 20 672 0
30MAR26 120.00 C 0.00 0.00 0.00 35.92 -0.86 36 0 2,954 0
30MAR26 122.50 C 0.00 0.00 0.00 33.78 -0.95 36 0 903 0
30MAR26 125.00 C 31.62 31.62 31.62 31.62 -1.07 36 45 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 30.26 -0.29 39 0 905 0
30MAR26 130.00 C 27.93 27.93 27.93 28.22 -0.43 38 30 15,369 0
30MAR26 132.50 C 0.00 0.00 0.00 25.37 -2.71 34 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 23.64 -2.04 35 0 5,607 0
30MAR26 137.50 C 0.00 0.00 0.00 23.33 -0.04 40 0 1,446 0
30MAR26 140.00 C 0.00 0.00 0.00 21.64 -0.11 40 1,185 11,598 +1,185
30MAR26 142.50 C 0.00 0.00 0.00 18.87 -2.53 36 0 308 0
30MAR26 145.00 C 0.00 0.00 0.00 17.83 -0.90 37 0 2,288 0
30MAR26 147.50 C 0.00 0.00 0.00 16.48 -0.85 37 0 347 0
30MAR26 150.00 C 15.20 15.20 15.12 15.12 -0.88 37 60 7,632 +30
30MAR26 152.50 C 0.00 0.00 0.00 13.89 -0.86 37 0 2,346 0
30MAR26 155.00 C 12.88 13.35 12.63 12.85 -0.73 38 234 2,397 +189
30MAR26 157.50 C 12.05 12.05 12.05 11.83 -0.64 38 1 1,728 0
30MAR26 160.00 C 11.00 11.04 10.70 11.04 -0.46 39 37 13,398 +2
30MAR26 162.50 C 0.00 0.00 0.00 10.06 -0.62 38 0 4,422 0
30MAR26 165.00 C 9.41 9.65 9.36 9.15 -0.71 38 18 9,216 -16
30MAR26 167.50 C 8.82 8.82 8.82 8.31 -0.83 38 3 1,108 +2
30MAR26 170.00 C 8.51 8.51 8.06 7.54 -0.90 38 2 12,579 +2
30MAR26 172.50 C 7.24 7.24 7.18 6.82 -0.85 38 31 2,481 -16
30MAR26 175.00 C 7.13 7.13 6.71 6.16 -0.80 38 71 4,589 +62
30MAR26 177.50 C 0.00 0.00 0.00 5.56 -0.75 38 0 1,400 0
30MAR26 180.00 C 5.95 5.95 5.95 5.01 -0.71 38 15 9,324 +15
30MAR26 182.50 C 0.00 0.00 0.00 4.51 -0.66 38 0 597 0
30MAR26 185.00 C 4.90 4.90 4.90 4.05 -0.61 38 6 6,947 0
30MAR26 187.50 C 4.64 4.64 4.64 3.63 -0.58 38 10 447 +10
30MAR26 190.00 C 4.50 4.50 4.16 3.25 -0.54 38 83 7,894 +1
30MAR26 192.50 C 0.00 0.00 0.00 2.91 -0.49 38 0 896 0
30MAR26 195.00 C 3.96 3.96 3.62 2.60 -0.46 38 1,219 2,446 +1,200
30MAR26 197.50 C 3.50 3.50 3.50 2.32 -0.42 38 10 749 0
30MAR26 200.00 C 3.30 3.31 3.03 2.06 -0.40 38 37 9,272 +2
30MAR26 205.00 C 2.85 2.85 2.65 1.63 -0.34 38 32 2,403 0
30MAR26 210.00 C 2.42 2.42 2.30 1.29 -0.28 38 82 1,247 -24
30MAR26 215.00 C 0.00 0.00 0.00 1.01 -0.23 38 0 2,759 0
30MAR26 220.00 C 1.86 1.86 1.70 0.79 -0.19 38 31 1,858 +1
30MAR26 225.00 C 0.00 0.00 0.00 0.61 -0.17 38 0 2,628 0
30MAR26 230.00 C 1.35 1.35 1.35 0.48 -0.13 38 1 773 +1
30MAR26 235.00 C 0.00 0.00 0.00 0.37 -0.11 38 0 369 0
30MAR26 240.00 C 0.95 0.95 0.95 0.28 -0.09 38 2 878 +2
30MAR26 245.00 C 0.00 0.00 0.00 0.22 -0.07 38 0 228 0
30MAR26 250.00 C 0.00 0.00 0.00 0.17 -0.06 38 0 971 0
30MAR26 255.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 88 0
30MAR26 265.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,692 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30MAR26 300.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 75.43 -0.65 54 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 72.32 -1.43 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 70.64 -0.66 51 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 67.85 -1.06 44 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 66.61 +0.04 54 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 63.61 -0.60 48 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 61.76 -0.08 51 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 57.50 -2.00 26 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 56.52 -0.68 44 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 53.43 -1.50 37 0 37 0
29JUN26 105.00 C 49.66 52.60 49.66 52.69 +0.01 47 3 328 0
29JUN26 107.50 C 0.00 0.00 0.00 49.03 -1.44 37 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 48.35 +0.06 45 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 45.05 -1.11 39 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 41.97 -2.09 34 0 2,807 0
29JUN26 117.50 C 0.00 0.00 0.00 41.72 -0.26 42 0 699 0
29JUN26 120.00 C 38.96 38.96 38.96 37.87 -2.10 34 30 2,237 +30
29JUN26 122.50 C 0.00 0.00 0.00 37.47 -0.64 40 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 36.12 0.00 41 0 3,828 0
29JUN26 127.50 C 33.20 33.20 33.20 33.42 -0.68 38 35 1,008 +35
29JUN26 130.00 C 32.52 32.52 32.52 31.52 -0.87 38 35 4,274 0
29JUN26 132.50 C 0.00 0.00 0.00 30.62 -0.23 40 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 29.06 -0.47 40 0 705 0
29JUN26 137.50 C 0.00 0.00 0.00 25.88 -1.48 36 0 965 0
29JUN26 140.00 C 25.50 25.50 25.50 25.24 -0.81 38 1 1,446 0
29JUN26 142.50 C 0.00 0.00 0.00 24.39 -1.65 39 0 312 0
29JUN26 145.00 C 22.15 22.15 22.15 22.15 -0.96 37 1 318 0
29JUN26 147.50 C 0.00 0.00 0.00 20.47 -2.07 36 0 61 0
29JUN26 150.00 C 20.18 20.18 19.80 20.43 -0.72 39 21 13,352 0
29JUN26 152.50 C 0.00 0.00 0.00 19.15 -0.35 39 0 282 0
29JUN26 155.00 C 18.10 18.10 17.60 17.69 -0.78 38 39 306 +38
29JUN26 157.50 C 0.00 0.00 0.00 16.66 -0.73 38 0 1,119 0
29JUN26 160.00 C 15.72 15.72 15.72 15.82 -0.57 39 2 8,198 +2
29JUN26 162.50 C 15.50 15.50 15.50 14.85 -0.93 39 1 545 0
29JUN26 165.00 C 0.00 0.00 0.00 13.94 -0.77 39 0 2,593 0
29JUN26 167.50 C 0.00 0.00 0.00 13.03 -0.93 39 0 963 0
29JUN26 170.00 C 0.00 0.00 0.00 12.12 -1.11 39 0 2,882 0
29JUN26 172.50 C 0.00 0.00 0.00 11.36 -1.11 39 0 1,443 0
29JUN26 175.00 C 11.40 11.40 11.20 10.64 -1.10 39 7 6,615 +2
29JUN26 177.50 C 0.00 0.00 0.00 9.91 -1.10 38 0 703 0
29JUN26 180.00 C 10.30 10.30 10.17 9.19 -1.10 38 2 4,791 +1
29JUN26 182.50 C 0.00 0.00 0.00 8.60 -0.98 38 0 869 0
29JUN26 185.00 C 0.00 0.00 0.00 8.04 -0.94 38 0 7,463 0
29JUN26 187.50 C 0.00 0.00 0.00 7.48 -0.94 38 0 374 0
29JUN26 190.00 C 0.00 0.00 0.00 6.92 -0.94 38 0 5,977 0
29JUN26 192.50 C 0.00 0.00 0.00 6.44 -0.86 38 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 6.01 -0.78 38 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 5.59 -0.78 38 0 210 0
29JUN26 200.00 C 6.55 7.00 6.44 5.17 -0.78 38 186 1,364 -24
29JUN26 205.00 C 0.00 0.00 0.00 4.45 -0.67 38 0 634 0
29JUN26 210.00 C 0.00 0.00 0.00 3.84 -0.63 38 0 1,154 0
29JUN26 215.00 C 0.00 0.00 0.00 3.26 -0.60 38 0 576 0
29JUN26 220.00 C 4.59 4.60 4.47 2.83 -0.49 38 153 636 +81
29JUN26 225.00 C 4.10 4.10 4.10 2.40 -0.49 38 36 405 +34
29JUN26 230.00 C 0.00 0.00 0.00 2.06 -0.41 38 0 598 0
29JUN26 235.00 C 0.00 0.00 0.00 1.77 -0.37 38 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 1.48 -0.37 38 0 779 0
29JUN26 245.00 C 0.00 0.00 0.00 1.28 -0.28 38 0 814 0
29JUN26 250.00 C 0.00 0.00 0.00 1.09 -0.27 38 0 1,312 0
29JUN26 255.00 C 0.00 0.00 0.00 0.91 -0.26 38 0 880 0
29JUN26 260.00 C 1.98 1.98 1.98 0.79 -0.19 38 2 536 -2
29JUN26 265.00 C 0.00 0.00 0.00 0.65 -0.21 38 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.56 -0.18 38 0 430 0
29JUN26 275.00 C 0.00 0.00 0.00 0.49 -0.13 38 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.41 -0.11 38 0 1,564 0
29JUN26 285.00 C 0.00 0.00 0.00 0.33 -0.13 38 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.29 -0.09 38 0 1,517 0
29JUN26 295.00 C 0.00 0.00 0.00 0.24 - 38 0 0 -
29JUN26 300.00 C 0.00 0.00 0.00 0.20 - 38 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 75.52 -0.98 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.19 -1.08 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.87 -1.08 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.45 -1.21 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.61 -0.77 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 65.33 -0.10 50 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 62.87 +0.01 48 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 59.50 -1.25 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 58.37 -0.13 46 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 55.30 -1.17 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.29 -0.01 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 51.16 -1.14 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.99 -0.23 43 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 47.90 +0.04 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 44.63 -1.30 38 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 44.62 +0.21 43 0 30 0
29SEP26 120.00 C 41.75 41.75 41.75 42.79 +0.21 43 1 11 0
29SEP26 122.50 C 0.00 0.00 0.00 40.97 -1.14 42 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 38.04 -0.99 39 0 37 0
29SEP26 127.50 C 0.00 0.00 0.00 35.95 -1.41 38 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 35.75 -0.02 41 0 59 0
29SEP26 132.50 C 0.00 0.00 0.00 34.41 +0.22 41 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 31.08 -1.55 37 0 61 0
29SEP26 137.50 C 0.00 0.00 0.00 29.72 -1.46 37 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 28.87 -0.90 39 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 27.21 -1.25 38 0 8 0
29SEP26 145.00 C 0.00 0.00 0.00 27.03 -0.16 40 0 344 0
29SEP26 147.50 C 0.00 0.00 0.00 24.81 -1.14 38 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 24.60 -0.15 40 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 22.80 -1.64 39 0 123 0
29SEP26 155.00 C 0.00 0.00 0.00 21.96 -0.29 39 0 187 0
29SEP26 157.50 C 0.00 0.00 0.00 21.70 -0.54 41 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 19.87 -0.66 39 0 1,601 0
29SEP26 162.50 C 0.00 0.00 0.00 18.87 -0.75 39 0 380 0
29SEP26 165.00 C 0.00 0.00 0.00 18.16 -0.62 39 0 1,259 0
29SEP26 167.50 C 0.00 0.00 0.00 17.49 -0.34 40 0 318 0
29SEP26 170.00 C 17.00 17.00 17.00 16.63 -0.58 40 2 2,087 +2
29SEP26 172.50 C 0.00 0.00 0.00 15.87 -0.62 40 0 391 0
29SEP26 175.00 C 0.00 0.00 0.00 15.18 -0.46 40 0 6,825 0
29SEP26 177.50 C 0.00 0.00 0.00 14.53 -0.29 40 0 2,877 0
29SEP26 180.00 C 13.72 13.89 13.62 13.85 -0.29 40 152 3,408 +10
29SEP26 182.50 C 0.00 0.00 0.00 13.17 -0.28 40 0 273 0
29SEP26 185.00 C 13.20 13.20 13.20 12.48 -0.28 40 1 705 +1
29SEP26 187.50 C 0.00 0.00 0.00 11.80 -0.28 40 0 495 0
29SEP26 190.00 C 11.70 11.79 11.23 11.21 -0.20 40 200 711 +200
29SEP26 192.50 C 0.00 0.00 0.00 10.69 -0.19 40 0 136 0
29SEP26 195.00 C 0.00 0.00 0.00 10.16 -0.19 40 0 251 0
29SEP26 197.50 C 0.00 0.00 0.00 9.63 -0.19 40 0 174 0
29SEP26 200.00 C 9.96 9.96 9.96 9.11 -0.18 40 11 6,440 0
29SEP26 205.00 C 0.00 0.00 0.00 8.18 -0.12 40 0 12 0
29SEP26 210.00 C 0.00 0.00 0.00 7.40 -0.11 40 0 73 0
29SEP26 215.00 C 7.52 7.52 7.52 6.61 -0.10 40 2 167 0
29SEP26 220.00 C 7.50 7.50 7.18 5.93 -0.05 40 71 3,610 +70
29SEP26 225.00 C 6.61 6.62 6.61 5.36 -0.05 40 194 422 +192
29SEP26 230.00 C 0.00 0.00 0.00 4.79 -0.05 40 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 4.26 -0.02 40 0 95 0
29SEP26 240.00 C 5.29 5.29 5.29 3.86 -0.02 40 3 2,254 0
29SEP26 245.00 C 0.00 0.00 0.00 3.46 -0.01 40 0 59 0
29SEP26 250.00 C 4.49 4.49 4.49 3.06 -0.01 40 2 22 -2
29SEP26 255.00 C 0.00 0.00 0.00 2.76 0.00 40 0 2 0
29SEP26 260.00 C 3.80 3.80 3.80 2.42 -0.07 39 2 12 0
29SEP26 265.00 C 3.72 3.72 3.72 2.22 +0.01 40 2 126 -2
29SEP26 270.00 C 3.32 3.32 3.28 1.95 +0.01 40 3 17 -3
29SEP26 275.00 C 0.00 0.00 0.00 1.78 +0.02 40 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 1.60 +0.01 40 0 188 0
29SEP26 285.00 C 0.00 0.00 0.00 1.43 +0.02 40 0 346 0
29SEP26 290.00 C 0.00 0.00 0.00 1.25 +0.02 40 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 1.11 - 39 0 0 -
29SEP26 300.00 C 0.00 0.00 0.00 1.00 - 39 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 75.52 - 39 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 73.20 - 38 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 70.98 - 38 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 68.77 - 38 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 66.63 - 38 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 65.33 - 42 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 63.51 - 43 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 61.40 - 42 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 59.36 - 42 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 57.31 - 41 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 55.34 - 41 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 53.38 - 41 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 51.47 - 40 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 49.60 - 40 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 47.80 - 40 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 45.98 - 39 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 44.24 - 39 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 42.55 - 39 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 40.89 - 39 0 0 -
30DEC26 127.50 C 0.00 0.00 0.00 39.30 -1.02 39 0 0 0
30DEC26 130.00 C 38.00 38.00 38.00 36.86 -1.84 37 4 7 +4
30DEC26 132.50 C 0.00 0.00 0.00 36.17 -1.10 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 34.93 -0.91 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.41 -1.01 38 0 0 0
30DEC26 140.00 C 32.72 32.72 32.72 31.27 -1.45 37 1 3 +1
30DEC26 142.50 C 0.00 0.00 0.00 31.10 -0.45 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.87 -0.65 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 28.69 -0.67 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 27.75 -0.27 39 0 17 0
30DEC26 152.50 C 0.00 0.00 0.00 26.24 -0.90 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 25.12 -0.89 38 0 61 0
30DEC26 157.50 C 0.00 0.00 0.00 23.80 -1.38 38 0 99 0
30DEC26 160.00 C 0.00 0.00 0.00 23.45 -0.83 39 0 13 0
30DEC26 162.50 C 0.00 0.00 0.00 22.42 -0.96 39 0 5 0
30DEC26 165.00 C 22.43 22.43 21.54 21.42 -0.98 39 240 320 +240
30DEC26 167.50 C 0.00 0.00 0.00 20.57 -1.01 39 0 75 0
30DEC26 170.00 C 20.55 20.55 20.55 19.72 -1.06 39 30 2,609 +30
30DEC26 172.50 C 0.00 0.00 0.00 18.88 -1.12 39 0 89 0
30DEC26 175.00 C 0.00 0.00 0.00 18.03 -1.25 39 0 19 0
30DEC26 177.50 C 0.00 0.00 0.00 17.18 -1.33 39 0 27 0
30DEC26 180.00 C 0.00 0.00 0.00 16.47 -1.44 39 0 10 0
30DEC26 182.50 C 0.00 0.00 0.00 15.80 - 39 0 0 -
30DEC26 185.00 C 0.00 0.00 0.00 15.12 - 39 0 0 -
30DEC26 187.50 C 0.00 0.00 0.00 14.45 - 39 0 0 -
30DEC26 190.00 C 0.00 0.00 0.00 13.78 - 39 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 13.11 - 38 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 12.57 - 39 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 12.05 - 38 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 11.54 - 38 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 10.50 - 38 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 9.54 - 38 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 8.76 - 38 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 7.99 - 38 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 7.21 - 38 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 6.62 - 38 0 0 -
30DEC26 235.00 C 0.00 0.00 0.00 6.06 - 38 0 0 -
30DEC26 240.00 C 0.00 0.00 0.00 5.50 - 38 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 4.96 - 38 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 4.57 - 38 0 0 -
30DEC26 255.00 C 0.00 0.00 0.00 4.17 - 38 0 0 -
30DEC26 260.00 C 0.00 0.00 0.00 3.78 - 38 0 0 -
30DEC26 265.00 C 5.64 5.72 5.64 3.40 - 38 30 30 -
30DEC26 270.00 C 5.41 5.43 5.25 3.14 - 38 40 40 -
30DEC26 275.00 C 5.11 5.12 4.98 2.87 - 38 190 190 -
30DEC26 280.00 C 0.00 0.00 0.00 2.61 - 38 0 0 -
30DEC26 285.00 C 0.00 0.00 0.00 2.34 - 38 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 2.15 - 38 0 0 -
30DEC26 295.00 C 0.00 0.00 0.00 1.92 - 38 0 0 -
30DEC26 300.00 C 3.98 3.98 3.98 1.75 - 38 18 18 -
TOTAL CALL 31,353 753,906 +8,112
12DEC25 130.00 P 0.02 0.02 0.02 0.01 0.00 59 2 2 +2
12DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
12DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12DEC25 137.50 P 0.03 0.03 0.03 0.01 -0.02 40 100 263 +100
12DEC25 140.00 P 0.08 0.08 0.07 0.04 -0.02 41 415 727 +365
12DEC25 142.50 P 0.15 0.16 0.15 0.11 -0.04 41 62 692 +54
12DEC25 145.00 P 0.29 0.34 0.23 0.28 -0.06 40 391 1,016 +363
12DEC25 147.50 P 0.59 0.75 0.48 0.62 -0.05 40 495 1,007 +255
12DEC25 150.00 P 1.30 1.36 0.94 1.22 -0.01 40 581 1,267 +259
12DEC25 152.50 P 2.10 2.50 1.67 2.20 +0.14 41 626 684 +235
12DEC25 155.00 P 3.50 3.80 2.84 3.58 +0.40 42 237 379 +67
12DEC25 157.50 P 4.85 4.95 4.85 5.30 +0.64 43 2 114 +1
12DEC25 160.00 P 7.11 7.40 7.10 7.26 +0.84 43 8 54 -1
12DEC25 162.50 P 9.25 9.25 9.25 9.61 +1.16 49 5 10 -5
12DEC25 165.00 P 11.00 11.43 11.00 11.65 +0.98 37 5 8 0
12DEC25 167.50 P 13.49 14.50 13.49 14.12 +1.07 40 10 19 +5
12DEC25 170.00 P 0.00 0.00 0.00 16.60 +1.09 0 0 4 0
12DEC25 172.50 P 0.00 0.00 0.00 19.18 +1.14 59 0 1 0
12DEC25 175.00 P 0.00 0.00 0.00 21.60 +1.00 0 0 0 0
12DEC25 177.50 P 0.00 0.00 0.00 24.57 +1.39 94 0 0 0
12DEC25 180.00 P 0.00 0.00 0.00 27.07 +1.38 101 0 0 0
19DEC25 132.50 P 0.08 0.08 0.08 0.03 - 36 5 5 -
19DEC25 135.00 P 0.00 0.00 0.00 0.07 - 36 0 0 -
19DEC25 137.50 P 0.21 0.23 0.20 0.15 - 36 70 70 -
19DEC25 140.00 P 0.32 0.38 0.30 0.30 - 36 112 112 -
19DEC25 142.50 P 0.48 0.63 0.48 0.56 - 36 337 295 -
19DEC25 145.00 P 0.93 1.05 0.86 0.97 - 36 291 270 -
19DEC25 147.50 P 1.30 1.65 1.30 1.55 - 36 106 106 -
19DEC25 150.00 P 2.49 2.50 2.04 2.38 - 37 274 240 -
19DEC25 152.50 P 3.26 3.60 3.26 3.47 - 37 74 74 -
19DEC25 155.00 P 0.00 0.00 0.00 4.80 - 37 0 0 -
19DEC25 157.50 P 0.00 0.00 0.00 6.40 - 38 0 0 -
19DEC25 160.00 P 0.00 0.00 0.00 8.24 - 39 2 2 -
19DEC25 162.50 P 9.92 9.92 9.92 10.28 - 40 5 5 -
19DEC25 165.00 P 0.00 0.00 0.00 12.43 - 41 0 0 -
19DEC25 167.50 P 0.00 0.00 0.00 14.68 - 42 0 0 -
19DEC25 170.00 P 0.00 0.00 0.00 17.02 - 44 0 0 -
19DEC25 172.50 P 0.00 0.00 0.00 19.18 - 37 0 0 -
19DEC25 175.00 P 0.00 0.00 0.00 21.61 - 35 0 0 -
19DEC25 177.50 P 0.00 0.00 0.00 24.57 - 58 0 0 -
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 122 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 93 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13,420 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 7,341 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11,239 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 12,669 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 41,419 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 9,792 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45,149 0
30DEC25 102.50 P 0.03 0.03 0.03 0.01 0.00 57 100 12,321 +100
30DEC25 105.00 P 0.03 0.04 0.03 0.01 0.00 54 172 26,770 +72
30DEC25 107.50 P 0.04 0.04 0.04 0.01 0.00 51 160 5,082 0
30DEC25 110.00 P 0.05 0.05 0.05 0.01 0.00 48 20 27,078 +20
30DEC25 112.50 P 0.06 0.06 0.06 0.01 0.00 45 2 15,249 +2
30DEC25 115.00 P 0.08 0.08 0.08 0.01 0.00 42 20 24,807 0
30DEC25 117.50 P 0.05 0.05 0.05 0.01 0.00 39 11 5,777 +1
30DEC25 120.00 P 0.08 0.08 0.08 0.01 0.00 36 2 21,541 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 4,976 0
30DEC25 125.00 P 0.09 0.11 0.09 0.02 -0.02 33 37 6,638 -37
30DEC25 127.50 P 0.14 0.14 0.14 0.04 -0.03 32 45 5,700 0
30DEC25 130.00 P 0.18 0.20 0.15 0.08 -0.04 33 29 13,447 +5
30DEC25 132.50 P 0.24 0.27 0.24 0.15 -0.06 33 84 4,235 -58
30DEC25 135.00 P 0.35 0.36 0.32 0.27 -0.08 33 383 14,563 -49
30DEC25 137.50 P 0.50 0.51 0.47 0.46 -0.09 33 9 3,581 +2
30DEC25 140.00 P 0.75 0.83 0.66 0.75 -0.10 33 2,324 18,524 +936
30DEC25 142.50 P 1.20 1.20 1.00 1.09 -0.17 32 420 6,793 -37
30DEC25 145.00 P 1.55 1.75 1.45 1.63 -0.14 32 784 17,194 +336
30DEC25 147.50 P 2.34 2.50 2.08 2.31 -0.17 32 681 8,714 +167
30DEC25 150.00 P 3.27 3.40 2.81 3.23 -0.10 32 831 18,990 +239
30DEC25 152.50 P 3.93 4.64 3.93 4.45 +0.09 33 349 5,784 +185
30DEC25 155.00 P 5.38 6.00 5.00 5.84 +0.27 33 86 16,916 +18
30DEC25 157.50 P 7.10 7.50 7.10 7.38 +0.39 34 6 5,148 0
30DEC25 160.00 P 8.32 9.15 8.32 9.11 +0.53 34 46 13,206 -1
30DEC25 162.50 P 10.84 10.90 10.84 11.00 +0.67 35 31 2,384 -1
30DEC25 165.00 P 12.94 12.94 12.94 13.07 +0.83 36 6 9,352 0
30DEC25 167.50 P 14.56 14.70 14.56 15.16 +0.89 36 6 8,480 +4
30DEC25 170.00 P 18.50 18.50 18.50 17.55 +1.13 39 1 3,079 -1
30DEC25 172.50 P 19.90 19.90 19.90 19.71 +1.04 38 1 1,453 -1
30DEC25 175.00 P 21.46 22.15 21.46 22.08 +1.06 40 5 1,808 -3
30DEC25 177.50 P 24.25 24.25 24.25 24.57 +1.15 43 1 296 0
30DEC25 180.00 P 26.89 26.89 26.89 27.07 +1.19 46 11 1,871 0
30DEC25 182.50 P 0.00 0.00 0.00 29.43 +1.88 46 0 469 0
30DEC25 185.00 P 0.00 0.00 0.00 32.55 +1.64 59 0 658 0
30DEC25 187.50 P 0.00 0.00 0.00 34.42 +1.92 51 0 283 0
30DEC25 190.00 P 0.00 0.00 0.00 36.76 +0.71 49 0 361 0
30DEC25 192.50 P 0.00 0.00 0.00 39.10 +0.47 0 0 97 0
30DEC25 195.00 P 0.00 0.00 0.00 41.60 +0.55 0 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 44.10 +0.58 0 0 31 -30
30DEC25 200.00 P 0.00 0.00 0.00 47.30 +1.25 72 0 0 -30
30DEC25 205.00 P 0.00 0.00 0.00 52.25 +1.20 76 0 60 0
30DEC25 210.00 P 0.00 0.00 0.00 56.60 +0.59 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 61.66 +0.64 66 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 66.60 +0.55 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 71.66 +0.61 74 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 76.60 +0.55 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 81.66 +0.60 81 0 0 0
30DEC25 240.00 P 86.40 86.70 86.40 87.74 +1.70 117 400 800 -400
30DEC25 245.00 P 0.00 0.00 0.00 91.66 +0.60 88 0 0 0
30DEC25 250.00 P 96.40 96.94 96.40 96.66 +0.60 91 300 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 236 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.05 0.05 0.05 0.01 0.00 46 50 209 +50
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.10 0.10 0.10 0.01 0.00 39 39 254 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 0.01 -0.01 35 0 880 0
29JAN26 107.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,332 0
29JAN26 110.00 P 0.18 0.18 0.18 0.04 0.00 36 3 901 0
29JAN26 112.50 P 0.00 0.00 0.00 0.06 0.00 35 0 1,716 0
29JAN26 115.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 4,759 0
29JAN26 117.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 37 0
29JAN26 120.00 P 0.44 0.44 0.40 0.22 -0.01 35 3 9,491 -1
29JAN26 122.50 P 0.49 0.49 0.45 0.33 -0.01 35 21 605 +21
29JAN26 125.00 P 0.00 0.00 0.00 0.48 0.00 35 0 2,247 0
29JAN26 127.50 P 0.00 0.00 0.00 0.67 0.00 35 0 2,130 0
29JAN26 130.00 P 0.97 0.97 0.91 0.92 -0.01 35 55 9,679 +20
29JAN26 132.50 P 1.24 1.25 1.17 1.25 0.00 35 247 5,498 +156
29JAN26 135.00 P 1.60 1.60 1.49 1.59 -0.03 35 251 3,808 +34
29JAN26 137.50 P 2.04 2.06 1.90 2.06 -0.05 34 490 2,219 +303
29JAN26 140.00 P 2.42 2.65 2.42 2.65 -0.05 34 154 5,218 -19
29JAN26 142.50 P 3.00 3.33 3.00 3.33 +0.01 34 211 3,399 +41
29JAN26 145.00 P 3.80 4.18 3.80 4.10 -0.02 34 736 5,172 +505
29JAN26 147.50 P 4.60 5.05 4.60 5.05 -0.02 34 71 5,037 -19
29JAN26 150.00 P 5.50 6.13 5.50 6.08 -0.01 34 112 8,890 +28
29JAN26 152.50 P 7.17 7.39 7.02 7.40 +0.14 35 255 3,459 +212
29JAN26 155.00 P 8.00 8.65 8.00 8.77 +0.29 35 197 4,703 +160
29JAN26 157.50 P 0.00 0.00 0.00 10.28 +0.37 36 0 2,061 0
29JAN26 160.00 P 11.00 11.74 11.00 12.01 +0.61 36 18 18,071 -10
29JAN26 162.50 P 13.39 13.39 13.39 13.73 +0.70 37 50 595 0
29JAN26 165.00 P 0.00 0.00 0.00 15.55 +0.80 37 2 1,829 +2
29JAN26 167.50 P 16.98 17.30 16.98 17.35 +0.78 37 46 1,347 +12
29JAN26 170.00 P 19.10 19.62 19.10 19.43 +0.93 38 3 1,067 +2
29JAN26 172.50 P 21.15 21.15 21.15 21.41 +0.92 38 1 1,143 +1
29JAN26 175.00 P 23.57 23.57 23.57 23.63 +1.04 39 2 636 -2
29JAN26 177.50 P 0.00 0.00 0.00 25.71 +0.97 39 0 701 0
29JAN26 180.00 P 0.00 0.00 0.00 27.91 +0.94 39 0 478 0
29JAN26 182.50 P 0.00 0.00 0.00 30.19 +0.94 39 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 32.55 +0.96 40 0 673 0
29JAN26 187.50 P 0.00 0.00 0.00 34.79 +0.83 40 0 276 0
29JAN26 190.00 P 0.00 0.00 0.00 36.76 +0.37 35 0 19 0
29JAN26 192.50 P 0.00 0.00 0.00 39.19 +0.35 35 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 41.64 +0.31 35 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 45.43 +1.59 54 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 48.00 +1.95 56 0 62 0
29JAN26 205.00 P 0.00 0.00 0.00 52.25 +1.12 52 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 56.60 +0.32 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 62.76 +1.67 64 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 67.06 +0.72 59 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 72.06 +0.72 62 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 77.06 +1.01 65 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 82.06 +1.00 67 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 87.74 +1.70 79 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 92.06 +1.00 72 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 96.66 +0.60 65 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 102.06 +1.11 77 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 107.06 +1.11 80 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 112.06 +1.10 82 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 117.06 +1.11 84 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 122.06 +1.11 87 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 127.06 +1.11 89 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 132.06 +1.11 91 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 137.06 +1.10 93 0 0 0
26FEB26 80.00 P 0.07 0.07 0.06 0.01 - 47 200 200 -
26FEB26 82.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
26FEB26 85.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
26FEB26 87.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
26FEB26 92.50 P 0.18 0.20 0.17 0.01 - 37 64 64 -
26FEB26 95.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 0.03 - 37 0 0 -
26FEB26 100.00 P 0.27 0.27 0.27 0.05 - 38 50 50 -
26FEB26 102.50 P 0.30 0.30 0.30 0.08 - 38 6 6 -
26FEB26 105.00 P 0.00 0.00 0.00 0.11 0.00 37 0 806 0
26FEB26 107.50 P 0.00 0.00 0.00 0.16 0.00 37 0 282 0
26FEB26 110.00 P 0.45 0.46 0.45 0.24 0.00 37 102 276 +66
26FEB26 112.50 P 0.00 0.00 0.00 0.33 +0.01 37 0 1 0
26FEB26 115.00 P 0.00 0.00 0.00 0.46 +0.01 37 0 267 0
26FEB26 117.50 P 0.76 0.76 0.76 0.63 +0.02 37 3 261 +3
26FEB26 120.00 P 0.90 0.90 0.89 0.82 +0.02 37 6,075 8,166 +6,002
26FEB26 122.50 P 1.08 1.10 1.08 1.09 +0.04 37 92 777 -88
26FEB26 125.00 P 1.41 1.41 1.41 1.32 -0.01 37 65 1,038 +65
26FEB26 127.50 P 1.61 1.65 1.61 1.66 -0.04 37 105 376 -30
26FEB26 130.00 P 2.11 2.11 1.90 2.08 -0.03 37 463 5,703 +252
26FEB26 132.50 P 2.46 2.46 2.46 2.56 -0.06 37 65 1,143 0
26FEB26 135.00 P 2.90 3.10 2.88 3.14 +0.01 37 300 2,638 +240
26FEB26 137.50 P 3.50 3.68 3.50 3.76 +0.03 36 793 3,020 +778
26FEB26 140.00 P 4.41 4.53 4.20 4.52 +0.07 36 1,108 15,556 +733
26FEB26 142.50 P 5.26 5.35 5.26 5.32 +0.01 36 68 1,761 +68
26FEB26 145.00 P 5.92 6.24 5.85 6.25 0.00 36 545 1,807 +29
26FEB26 147.50 P 7.29 7.29 7.29 7.29 -0.02 36 1 3,682 +1
26FEB26 150.00 P 8.40 8.57 8.31 8.46 +0.04 37 81 3,829 +16
26FEB26 152.50 P 9.70 9.78 9.70 9.78 +0.13 37 16 2,826 +1
26FEB26 155.00 P 10.90 11.00 10.90 11.12 +0.22 37 5 4,223 0
26FEB26 157.50 P 12.80 12.80 12.60 12.69 +0.35 38 12 1,439 +2
26FEB26 160.00 P 0.00 0.00 0.00 14.15 +0.37 37 0 4,656 0
26FEB26 162.50 P 0.00 0.00 0.00 15.84 +0.46 38 0 889 0
26FEB26 165.00 P 0.00 0.00 0.00 17.76 +0.74 39 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 19.44 +0.70 39 0 62 0
26FEB26 170.00 P 21.61 21.61 21.61 21.34 +0.76 39 2 258 +2
26FEB26 172.50 P 0.00 0.00 0.00 22.73 +0.31 37 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 24.29 -0.12 35 0 4 0
26FEB26 177.50 P 0.00 0.00 0.00 27.48 +1.06 41 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 27.91 -0.51 33 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 30.89 +0.25 37 0 31 0
26FEB26 185.00 P 0.00 0.00 0.00 32.70 -0.10 35 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 35.85 +1.48 41 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 38.64 +1.31 44 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 41.02 +1.39 45 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 41.64 -0.37 30 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 45.83 - 47 0 0 -
26FEB26 200.00 P 0.00 0.00 0.00 48.10 - 47 0 0 -
26FEB26 205.00 P 0.00 0.00 0.00 52.68 - 47 0 0 -
26FEB26 210.00 P 0.00 0.00 0.00 58.01 - 53 0 0 -
26FEB26 215.00 P 0.00 0.00 0.00 62.76 - 54 0 0 -
26FEB26 220.00 P 0.00 0.00 0.00 67.82 - 57 0 0 -
26FEB26 225.00 P 0.00 0.00 0.00 73.21 - 62 0 0 -
26FEB26 230.00 P 0.00 0.00 0.00 77.06 - 54 0 0 -
26FEB26 235.00 P 0.00 0.00 0.00 82.06 - 57 0 0 -
26FEB26 240.00 P 0.00 0.00 0.00 87.74 - 66 0 0 -
26FEB26 245.00 P 0.00 0.00 0.00 92.41 - 65 0 0 -
26FEB26 250.00 P 0.00 0.00 0.00 97.04 - 63 0 0 -
26FEB26 255.00 P 0.00 0.00 0.00 102.06 - 65 0 0 -
26FEB26 260.00 P 0.00 0.00 0.00 107.06 - 67 0 0 -
26FEB26 265.00 P 0.00 0.00 0.00 112.06 - 69 0 0 -
26FEB26 270.00 P 0.00 0.00 0.00 117.06 - 71 0 0 -
26FEB26 275.00 P 0.00 0.00 0.00 122.06 - 73 0 0 -
26FEB26 280.00 P 0.00 0.00 0.00 127.06 - 74 0 0 -
26FEB26 285.00 P 0.00 0.00 0.00 132.06 - 76 0 0 -
26FEB26 290.00 P 0.00 0.00 0.00 137.06 - 78 0 0 -
26FEB26 295.00 P 0.00 0.00 0.00 142.04 - 79 0 0 -
26FEB26 300.00 P 0.00 0.00 0.00 147.04 - 81 0 0 -
30MAR26 65.00 P 0.11 0.11 0.09 0.01 0.00 52 47 1,751 +33
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,082 0
30MAR26 70.00 P 0.12 0.12 0.12 0.01 0.00 47 100 4,921 +100
30MAR26 72.50 P 0.12 0.12 0.12 0.01 0.00 45 100 768 +100
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 0.00 0.00 0.00 0.01 0.00 38 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 39 0 4,396 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 39 0 544 0
30MAR26 90.00 P 0.33 0.33 0.33 0.04 0.00 38 40 7,735 -40
30MAR26 92.50 P 0.00 0.00 0.00 0.06 0.00 38 0 2,113 0
30MAR26 95.00 P 0.00 0.00 0.00 0.09 0.00 38 0 2,126 0
30MAR26 97.50 P 0.48 0.48 0.43 0.13 0.00 38 222 9,050 0
30MAR26 100.00 P 0.56 0.56 0.49 0.18 0.00 38 47 27,857 0
30MAR26 102.50 P 0.00 0.00 0.00 0.26 0.00 38 0 2,064 0
30MAR26 105.00 P 0.00 0.00 0.00 0.34 0.00 38 0 9,035 0
30MAR26 107.50 P 0.00 0.00 0.00 0.47 +0.01 38 0 5,029 0
30MAR26 110.00 P 0.88 0.88 0.85 0.61 +0.01 38 46 15,546 0
30MAR26 112.50 P 1.04 1.04 1.00 0.80 +0.01 38 30 1,735 0
30MAR26 115.00 P 1.20 1.20 1.20 1.02 +0.03 38 5 6,069 -5
30MAR26 117.50 P 1.45 1.45 1.45 1.30 +0.03 38 20 8,228 +20
30MAR26 120.00 P 1.70 1.70 1.70 1.61 +0.05 38 2 12,327 0
30MAR26 122.50 P 2.04 2.04 1.94 1.94 0.00 38 67 3,320 +65
30MAR26 125.00 P 2.38 2.38 2.32 2.33 +0.01 37 23 9,967 +1
30MAR26 127.50 P 2.81 2.81 2.81 2.81 -0.03 37 65 2,612 +65
30MAR26 130.00 P 3.37 3.37 3.15 3.27 -0.09 37 761 14,217 +215
30MAR26 132.50 P 3.94 3.94 3.70 3.90 -0.06 37 192 2,541 +95
30MAR26 135.00 P 4.42 4.55 4.42 4.53 -0.09 37 17 15,009 +2
30MAR26 137.50 P 5.19 5.29 5.15 5.32 -0.06 37 22 3,495 +5
30MAR26 140.00 P 6.03 6.08 6.03 6.15 +0.04 37 1,293 12,666 +226
30MAR26 142.50 P 6.96 7.01 6.96 7.06 -0.04 37 66 2,603 0
30MAR26 145.00 P 7.98 8.01 7.89 8.01 -0.09 37 141 8,383 -34
30MAR26 147.50 P 8.85 9.11 8.85 9.11 -0.12 37 65 3,583 +3
30MAR26 150.00 P 10.30 10.50 10.02 10.39 -0.02 37 90 15,108 -23
30MAR26 152.50 P 0.00 0.00 0.00 11.68 +0.01 37 0 2,487 0
30MAR26 155.00 P 12.70 12.70 12.70 13.06 +0.13 38 5 6,774 +5
30MAR26 157.50 P 0.00 0.00 0.00 14.51 +0.14 38 0 1,655 0
30MAR26 160.00 P 16.00 16.06 16.00 16.04 +0.21 38 101 7,437 +69
30MAR26 162.50 P 0.00 0.00 0.00 17.81 +0.46 38 0 913 0
30MAR26 165.00 P 0.00 0.00 0.00 19.60 +0.60 39 0 9,861 0
30MAR26 167.50 P 0.00 0.00 0.00 21.23 +0.57 39 0 1,104 0
30MAR26 170.00 P 22.75 22.75 22.75 23.07 +0.66 39 50 3,902 +3
30MAR26 172.50 P 24.61 24.61 24.61 24.98 +0.73 40 50 908 +50
30MAR26 175.00 P 26.44 26.44 26.44 26.93 +0.83 40 50 1,129 +50
30MAR26 177.50 P 0.00 0.00 0.00 28.76 +0.73 40 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 29.69 -0.35 36 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 33.11 +1.05 41 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 35.26 +1.12 42 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 35.85 -0.45 35 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 38.98 +0.52 40 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 41.92 +1.26 43 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 43.18 +0.24 39 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 46.52 +1.29 45 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 48.90 +1.95 45 0 3,058 0
30MAR26 205.00 P 0.00 0.00 0.00 53.31 +1.02 45 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 58.29 +1.18 48 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 63.04 +1.23 49 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 67.82 +1.32 50 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 73.21 +1.83 54 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 78.34 +2.11 57 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 83.37 +2.24 60 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 87.74 +1.69 58 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 92.41 +1.35 57 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 97.04 +0.98 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 102.06 +1.11 57 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 107.06 +1.11 59 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 112.06 +1.10 61 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 117.06 +1.11 62 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 122.06 +1.11 64 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 127.06 +1.09 65 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 132.06 +1.11 67 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 137.06 +1.09 69 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 142.04 - 70 0 0 -
30MAR26 300.00 P 0.00 0.00 0.00 147.04 - 71 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 2,545 0
29JUN26 82.50 P 0.00 0.00 0.00 0.16 -0.01 38 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 6,380 0
29JUN26 87.50 P 0.00 0.00 0.00 0.29 -0.02 38 0 448 0
29JUN26 90.00 P 0.00 0.00 0.00 0.37 -0.03 38 0 2,142 0
29JUN26 92.50 P 0.00 0.00 0.00 0.49 -0.03 38 0 1,038 0
29JUN26 95.00 P 0.00 0.00 0.00 0.63 -0.02 38 0 4,983 0
29JUN26 97.50 P 1.26 1.26 1.26 0.79 -0.03 38 20 2,130 +20
29JUN26 100.00 P 0.00 0.00 0.00 0.99 -0.03 38 0 6,660 0
29JUN26 102.50 P 0.00 0.00 0.00 1.21 -0.03 38 0 1,775 0
29JUN26 105.00 P 1.92 1.92 1.85 1.49 -0.04 38 22 4,511 -20
29JUN26 107.50 P 0.00 0.00 0.00 1.77 -0.04 38 0 3,814 0
29JUN26 110.00 P 2.18 2.43 2.18 2.15 -0.03 38 3 3,866 0
29JUN26 112.50 P 0.00 0.00 0.00 2.54 -0.04 38 0 1,888 0
29JUN26 115.00 P 3.29 3.29 3.29 2.98 -0.02 38 65 5,166 +65
29JUN26 117.50 P 0.00 0.00 0.00 3.50 -0.02 38 0 1,576 0
29JUN26 120.00 P 4.22 4.22 4.22 3.79 -0.18 37 65 4,102 +65
29JUN26 122.50 P 4.44 4.70 4.44 4.38 -0.26 37 224 1,349 0
29JUN26 125.00 P 5.38 5.38 5.13 5.13 -0.14 38 67 6,192 +65
29JUN26 127.50 P 5.96 5.96 5.96 5.75 -0.17 38 10 981 +10
29JUN26 130.00 P 6.53 6.53 6.38 6.44 -0.20 37 84 2,356 +46
29JUN26 132.50 P 7.31 7.34 7.12 7.28 -0.12 37 348 1,020 +147
29JUN26 135.00 P 8.05 8.16 7.91 8.16 -0.08 37 253 8,599 +51
29JUN26 137.50 P 9.00 9.00 9.00 9.03 -0.10 37 2 2,293 -2
29JUN26 140.00 P 0.00 0.00 0.00 10.01 -0.09 37 0 4,318 0
29JUN26 142.50 P 0.00 0.00 0.00 11.03 -0.08 37 0 4,414 0
29JUN26 145.00 P 12.19 12.21 12.13 12.21 -0.09 37 141 1,884 +141
29JUN26 147.50 P 13.31 13.39 13.31 13.44 -0.05 37 100 2,372 -40
29JUN26 150.00 P 14.65 14.65 14.65 14.56 -0.14 37 60 12,439 -60
29JUN26 152.50 P 0.00 0.00 0.00 15.93 -0.19 37 0 1,028 0
29JUN26 155.00 P 0.00 0.00 0.00 17.37 -0.16 37 0 1,737 0
29JUN26 157.50 P 0.00 0.00 0.00 18.87 -0.17 38 0 969 0
29JUN26 160.00 P 20.50 20.50 20.50 20.37 -0.28 38 1 7,474 +1
29JUN26 162.50 P 0.00 0.00 0.00 22.00 -0.12 38 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 23.65 -0.09 38 0 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 24.46 -0.93 36 0 599 0
29JUN26 170.00 P 25.82 27.24 25.82 27.49 +0.45 40 3 371 +3
29JUN26 172.50 P 0.00 0.00 0.00 28.51 -0.19 38 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 31.12 +0.68 40 0 2,604 0
29JUN26 177.50 P 0.00 0.00 0.00 32.07 -0.28 38 0 125 0
29JUN26 180.00 P 34.03 34.90 34.03 34.79 +0.61 40 16 125 +15
29JUN26 182.50 P 0.00 0.00 0.00 35.78 -0.24 38 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 38.28 +0.30 39 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 40.75 +0.77 41 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 41.49 -0.49 38 0 612 0
29JUN26 192.50 P 0.00 0.00 0.00 44.21 +0.22 40 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.98 +0.94 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 49.13 +0.94 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 50.11 -0.22 39 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 55.72 +1.07 43 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 59.34 +0.18 41 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 64.88 +1.16 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 69.14 +0.78 44 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 74.07 +1.16 46 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 78.34 +0.86 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 83.37 +1.22 47 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 87.74 +0.84 45 0 52 0
29JUN26 245.00 P 0.00 0.00 0.00 92.41 +0.79 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 97.04 +0.61 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 102.84 +1.56 51 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 107.06 +0.89 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 112.06 +0.97 48 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 117.06 +1.03 50 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 122.29 +1.27 53 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 127.06 +1.04 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 132.06 +1.04 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 137.06 +1.00 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 142.04 - 56 0 0 -
29JUN26 300.00 P 0.00 0.00 0.00 147.04 - 57 0 0 -
29SEP26 80.00 P 1.10 1.10 1.06 0.48 +0.08 40 38 149 +14
29SEP26 82.50 P 0.00 0.00 0.00 0.62 +0.11 40 0 15 0
29SEP26 85.00 P 1.28 1.28 1.28 0.76 +0.11 40 15 21 +14
29SEP26 87.50 P 0.00 0.00 0.00 0.95 +0.16 40 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.15 +0.15 40 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 1.38 +0.18 40 0 967 0
29SEP26 95.00 P 2.03 2.03 2.03 1.67 +0.22 40 12 329 -12
29SEP26 97.50 P 0.00 0.00 0.00 1.97 +0.23 40 0 84 0
29SEP26 100.00 P 0.00 0.00 0.00 2.32 +0.29 40 0 315 0
29SEP26 102.50 P 0.00 0.00 0.00 2.58 +0.17 39 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 2.95 +0.14 39 0 1,354 0
29SEP26 107.50 P 0.00 0.00 0.00 3.48 +0.26 39 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.11 +0.38 40 0 307 0
29SEP26 112.50 P 0.00 0.00 0.00 4.42 +0.15 39 0 226 0
29SEP26 115.00 P 0.00 0.00 0.00 4.99 +0.18 39 0 5,263 0
29SEP26 117.50 P 0.00 0.00 0.00 5.65 +0.19 39 0 252 0
29SEP26 120.00 P 6.19 6.20 6.19 6.32 +0.17 39 85 665 +65
29SEP26 122.50 P 6.75 6.75 6.75 6.99 +0.14 39 8 203 +8
29SEP26 125.00 P 0.00 0.00 0.00 7.81 +0.20 39 0 1,615 0
29SEP26 127.50 P 0.00 0.00 0.00 8.64 +0.20 39 0 669 0
29SEP26 130.00 P 0.00 0.00 0.00 9.48 +0.28 39 0 5,934 0
29SEP26 132.50 P 9.99 9.99 9.99 10.38 +0.21 39 65 399 +28
29SEP26 135.00 P 0.00 0.00 0.00 11.39 +0.25 39 0 2,453 0
29SEP26 137.50 P 0.00 0.00 0.00 12.41 +0.28 39 0 786 0
29SEP26 140.00 P 13.00 13.08 12.66 13.43 +0.24 39 84 5,526 +80
29SEP26 142.50 P 14.11 14.11 14.11 14.53 +0.19 38 1 665 0
29SEP26 145.00 P 15.31 15.32 15.28 15.74 +0.19 38 117 4,361 0
29SEP26 147.50 P 16.56 16.56 16.56 16.94 +0.28 38 1 849 +1
29SEP26 150.00 P 17.60 17.60 17.60 18.16 +0.07 38 1 5,069 -1
29SEP26 152.50 P 19.36 19.38 19.02 19.42 +0.04 38 150 1,314 +146
29SEP26 155.00 P 0.00 0.00 0.00 20.81 -0.06 38 0 2,510 0
29SEP26 157.50 P 0.00 0.00 0.00 22.21 -0.18 38 0 1,255 0
29SEP26 160.00 P 0.00 0.00 0.00 23.61 -0.13 38 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 25.28 -0.11 38 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 26.83 -0.07 38 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 28.51 -0.06 38 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 30.22 -0.02 39 0 352 0
29SEP26 172.50 P 0.00 0.00 0.00 31.60 -0.32 38 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 34.23 +0.62 40 0 1,008 0
29SEP26 177.50 P 0.00 0.00 0.00 36.10 +0.75 40 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 37.90 +0.70 40 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 38.97 -0.08 39 0 56 0
29SEP26 185.00 P 41.40 41.40 41.40 40.51 -0.40 38 2 80 +1
29SEP26 187.50 P 0.00 0.00 0.00 42.66 -0.12 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.35 -0.33 38 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 48.12 +1.43 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.18 -0.53 38 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 50.66 +0.32 39 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 54.30 +1.54 43 0 49 0
29SEP26 205.00 P 0.00 0.00 0.00 56.80 -0.12 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 60.92 -0.32 39 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 66.32 +0.73 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 70.40 +0.36 42 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 74.91 +0.39 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 79.12 +0.14 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 83.66 +0.16 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 88.25 +0.15 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 92.90 +0.20 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 97.58 +0.23 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 102.84 +0.43 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 107.11 +0.39 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 112.32 +0.83 44 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 117.06 +0.75 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 122.29 +1.12 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 127.06 +1.04 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 132.16 +1.14 48 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 137.16 +1.10 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 142.16 - 50 0 0 -
29SEP26 300.00 P 0.00 0.00 0.00 147.04 - 50 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.78 - 38 0 0 -
30DEC26 82.50 P 1.71 1.71 1.71 0.96 - 38 1 1 -
30DEC26 85.00 P 0.00 0.00 0.00 1.17 - 38 0 0 -
30DEC26 87.50 P 1.90 2.11 1.90 1.38 - 38 13 13 -
30DEC26 90.00 P 2.30 2.30 2.25 1.68 - 38 4 4 -
30DEC26 92.50 P 0.00 0.00 0.00 1.97 - 38 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 2.29 - 38 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 2.70 - 38 0 0 -
30DEC26 100.00 P 3.52 3.52 3.52 3.11 - 38 4 4 -
30DEC26 102.50 P 0.00 0.00 0.00 3.53 - 38 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 4.07 - 38 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 4.61 - 38 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 5.16 - 38 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 5.82 - 38 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 6.52 - 38 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 7.19 - 38 0 0 -
30DEC26 120.00 P 0.00 0.00 0.00 7.88 - 38 0 0 -
30DEC26 122.50 P 8.50 8.50 8.50 8.63 - 38 1 1 -
30DEC26 125.00 P 0.00 0.00 0.00 9.42 - 38 0 0 -
30DEC26 127.50 P 10.49 10.49 10.40 10.27 -0.23 38 75 193 +10
30DEC26 130.00 P 0.00 0.00 0.00 11.17 -0.17 38 0 3,132 0
30DEC26 132.50 P 12.21 12.21 12.21 12.02 -0.21 37 65 101 +65
30DEC26 135.00 P 13.30 13.30 13.30 13.04 -0.17 37 65 260 +65
30DEC26 137.50 P 14.33 14.33 14.33 14.03 -0.39 37 60 106 +60
30DEC26 140.00 P 15.18 15.44 15.18 15.35 -0.17 38 8 144 +4
30DEC26 142.50 P 0.00 0.00 0.00 16.48 -0.21 38 0 16 0
30DEC26 145.00 P 17.71 17.80 17.69 17.80 +0.07 38 164 196 +134
30DEC26 147.50 P 0.00 0.00 0.00 19.05 -0.15 38 0 286 0
30DEC26 150.00 P 20.19 20.19 19.34 20.26 -0.07 38 3 315 +3
30DEC26 152.50 P 0.00 0.00 0.00 21.64 -0.31 38 0 188 0
30DEC26 155.00 P 23.20 23.22 23.19 23.19 -0.15 38 80 412 +20
30DEC26 157.50 P 0.00 0.00 0.00 24.55 -0.31 38 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 26.29 -0.14 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 27.71 -0.29 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.34 -0.27 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.98 -0.28 38 0 0 0
30DEC26 170.00 P 32.37 32.37 32.37 32.67 -0.28 39 55 2,502 0
30DEC26 172.50 P 34.28 34.28 34.28 34.41 -0.26 39 55 70 +55
30DEC26 175.00 P 35.76 35.76 35.76 36.16 -0.26 39 55 136 +55
30DEC26 177.50 P 0.00 0.00 0.00 37.83 -0.21 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 39.90 +0.05 39 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 40.88 - 38 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 43.45 - 39 0 0 -
30DEC26 187.50 P 0.00 0.00 0.00 45.35 - 39 0 0 -
30DEC26 190.00 P 0.00 0.00 0.00 47.27 - 39 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 49.22 - 40 0 0 -
30DEC26 195.00 P 0.00 0.00 0.00 51.19 - 40 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 53.17 - 40 0 0 -
30DEC26 200.00 P 55.00 55.00 55.00 55.19 - 40 5 5 -
30DEC26 205.00 P 0.00 0.00 0.00 59.26 - 40 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 63.52 - 41 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 67.74 - 41 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 71.66 - 40 0 0 -
30DEC26 225.00 P 0.00 0.00 0.00 76.47 - 41 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 81.00 - 42 0 0 -
30DEC26 235.00 P 0.00 0.00 0.00 85.10 - 41 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 89.85 - 42 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 94.38 - 42 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 98.95 - 42 0 0 -
30DEC26 255.00 P 0.00 0.00 0.00 103.58 - 42 0 0 -
30DEC26 260.00 P 0.00 0.00 0.00 108.24 - 43 0 0 -
30DEC26 265.00 P 0.00 0.00 0.00 112.94 - 43 0 0 -
30DEC26 270.00 P 0.00 0.00 0.00 117.71 - 43 0 0 -
30DEC26 275.00 P 0.00 0.00 0.00 122.50 - 43 0 0 -
30DEC26 280.00 P 0.00 0.00 0.00 127.33 - 43 0 0 -
30DEC26 285.00 P 0.00 0.00 0.00 132.20 - 44 0 0 -
30DEC26 290.00 P 0.00 0.00 0.00 137.16 - 45 0 0 -
30DEC26 295.00 P 0.00 0.00 0.00 142.16 - 46 0 0 -
30DEC26 300.00 P 0.00 0.00 0.00 147.04 - 46 0 0 -
TOTAL PUT 31,309 1,159,197 +15,102
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$ 11.42
30DEC25 2.90 C 0.00 0.00 0.00 8.52 -0.29 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.43 -0.28 209 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.33 -0.28 203 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 8.29 -0.22 293 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 8.28 -0.13 345 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 8.18 -0.13 337 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 8.05 -0.18 313 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.89 -0.22 267 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.79 -0.22 261 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.78 -0.13 308 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.58 -0.23 241 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.45 -0.29 205 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.44 -0.19 268 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.25 -0.26 195 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 7.24 -0.17 257 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 7.18 -0.13 270 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.98 -0.23 210 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.88 -0.23 206 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.78 -0.23 201 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.77 -0.14 244 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.68 -0.13 242 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.43 -0.28 107 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.29 -0.17 209 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 6.05 -0.16 202 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.80 -0.16 191 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.44 -0.27 114 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 5.24 -0.25 146 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.93 -0.28 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.81 -0.15 155 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.47 -0.25 112 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 4.21 -0.26 99 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 4.03 -0.22 121 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.80 -0.20 118 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.54 -0.23 108 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 3.26 -0.21 92 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.94 -0.28 51 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.76 -0.26 78 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.45 -0.32 50 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 2.27 -0.22 68 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.95 -0.32 40 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.69 -0.35 26 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 1.48 -0.33 40 0 71 0
30DEC25 10.50 C 1.03 1.03 1.03 1.10 -0.22 46 20 329 +20
30DEC25 11.00 C 0.00 0.00 0.00 0.76 -0.21 46 2 103 -2
30DEC25 11.50 C 0.58 0.58 0.45 0.53 -0.15 49 477 418 +7
30DEC25 12.00 C 0.30 0.36 0.30 0.33 -0.14 49 28 270 +17
30DEC25 12.50 C 0.20 0.21 0.20 0.19 -0.09 48 20 86 +8
30DEC25 13.00 C 0.12 0.14 0.12 0.11 -0.06 49 6 62 +3
30DEC25 13.50 C 0.10 0.10 0.10 0.06 -0.04 49 1 108 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 95 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.80 -0.16 121 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.45 -0.26 65 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.24 -0.25 90 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 5.03 -0.18 96 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.81 -0.15 98 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.47 -0.25 65 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.21 -0.27 53 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.03 -0.22 75 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.80 -0.21 74 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.54 -0.23 67 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.26 -0.23 56 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 3.06 -0.19 60 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.76 -0.26 47 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.57 -0.20 52 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.35 -0.18 51 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 2.14 -0.18 51 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.92 -0.27 49 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.65 -0.24 42 0 1,211 0
29JAN26 10.50 C 0.00 0.00 0.00 1.32 -0.21 44 0 784 0
29JAN26 11.00 C 0.00 0.00 0.00 1.02 -0.20 45 2 219 +2
29JAN26 11.50 C 0.78 0.78 0.78 0.79 -0.16 46 2 238 -2
29JAN26 12.00 C 0.64 0.64 0.54 0.59 -0.15 47 52 245 -30
29JAN26 12.50 C 0.47 0.47 0.41 0.42 -0.15 46 8 50 +2
29JAN26 13.00 C 0.00 0.00 0.00 0.30 -0.12 46 0 117 0
29JAN26 13.50 C 0.00 0.00 0.00 0.20 -0.11 45 0 30 0
29JAN26 14.00 C 0.20 0.20 0.19 0.14 -0.08 46 65 85 +30
29JAN26 14.50 C 0.00 0.00 0.00 0.09 -0.06 45 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 21 0
26FEB26 7.50 C 0.00 0.00 0.00 4.03 -0.28 57 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.80 -0.23 56 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.54 -0.23 51 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.36 -0.26 57 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.06 -0.19 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.88 -0.14 51 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.66 -0.19 49 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.35 -0.31 40 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 2.18 -0.24 43 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 2.03 -0.18 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.82 -0.21 44 0 92 0
26FEB26 10.50 C 0.00 0.00 0.00 1.49 -0.19 44 0 27 0
26FEB26 11.00 C 1.23 1.23 1.23 1.20 -0.18 44 1 299 0
26FEB26 11.50 C 0.93 0.93 0.93 0.97 -0.18 45 10 265 -1
26FEB26 12.00 C 0.00 0.00 0.00 0.76 -0.16 45 0 367 0
26FEB26 12.50 C 0.00 0.00 0.00 0.59 -0.15 45 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.45 -0.14 45 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.33 -0.13 44 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.25 -0.10 45 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.18 -0.09 44 0 79 0
26FEB26 15.00 C 0.21 0.21 0.21 0.13 -0.07 44 1 31 +1
26FEB26 15.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 -0.05 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 8.66 -0.15 157 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.56 -0.17 153 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.35 -0.28 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.29 -0.22 119 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.28 -0.15 147 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.18 -0.15 143 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 8.05 -0.24 132 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.89 -0.25 107 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.83 -0.18 120 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.78 -0.16 130 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.58 -0.23 93 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.47 -0.27 83 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.44 -0.19 111 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.36 -0.17 114 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.26 -0.18 111 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.18 -0.16 113 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 7.07 -0.21 108 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.95 -0.16 101 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.87 -0.15 104 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.77 -0.18 101 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.68 -0.14 101 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.56 -0.15 94 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.29 -0.21 84 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.06 -0.24 84 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.80 -0.22 77 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.59 -0.17 80 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.24 -0.26 49 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 5.10 -0.12 72 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.81 -0.21 61 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.62 -0.18 66 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 4.27 -0.21 45 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 4.11 -0.20 57 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.80 -0.23 45 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.57 -0.20 44 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 3.44 -0.18 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.16 -0.22 47 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.99 -0.15 50 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.71 -0.25 44 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.60 -0.18 49 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.40 -0.11 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.12 -0.21 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.99 -0.17 45 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 1.67 -0.17 45 0 15 0
30MAR26 11.00 C 1.41 1.41 1.41 1.40 -0.20 45 1 59 +1
30MAR26 11.50 C 0.00 0.00 0.00 1.17 -0.15 45 0 48 0
30MAR26 12.00 C 0.98 0.98 0.98 0.96 -0.16 45 80 102 +80
30MAR26 12.50 C 0.00 0.00 0.00 0.78 -0.16 45 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.63 -0.14 45 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.50 -0.13 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.40 -0.11 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.32 -0.09 45 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 -0.08 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 -0.07 45 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.83 -0.25 82 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.78 -0.20 92 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.61 -0.26 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.52 -0.28 71 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.45 -0.18 78 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.36 -0.24 78 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.26 -0.18 76 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.18 -0.21 79 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.07 -0.26 75 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.96 -0.17 70 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.87 -0.24 71 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.77 -0.26 69 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.68 -0.16 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.56 -0.26 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.31 -0.28 59 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.06 -0.27 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.82 -0.28 53 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.60 -0.25 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.35 -0.28 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.12 -0.24 50 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.88 -0.28 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.66 -0.26 48 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.42 -0.30 46 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.22 -0.27 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.98 -0.28 45 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.79 -0.25 46 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.56 -0.25 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.34 -0.29 43 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 3.18 -0.25 44 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.95 -0.29 42 0 585 0
29JUN26 9.25 C 0.00 0.00 0.00 2.80 -0.25 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.65 -0.24 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.47 -0.22 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.32 -0.21 43 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 2.04 -0.22 44 0 25 0
29JUN26 11.00 C 0.00 0.00 0.00 1.79 -0.20 44 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.57 -0.22 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.39 -0.13 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.21 -0.12 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.05 -0.17 45 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.90 -0.16 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.78 -0.14 45 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 -0.13 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.57 -0.12 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.49 -0.11 45 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 -0.11 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.09 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.87 -0.25 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.77 -0.26 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.68 -0.24 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.56 -0.28 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.33 -0.26 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.10 -0.23 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.84 -0.28 51 0 0 0
29SEP26 6.00 C 5.48 5.48 5.48 5.60 -0.30 49 27 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.41 -0.26 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.17 -0.25 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.96 -0.24 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.72 -0.27 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.50 -0.27 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.30 -0.26 46 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.08 -0.28 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.89 -0.27 45 0 50 0
29SEP26 8.25 C 3.64 3.64 3.64 3.69 -0.27 45 52 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.53 -0.25 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.34 -0.26 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 -0.21 46 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.02 -0.24 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.85 -0.25 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.70 -0.24 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.57 -0.23 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.33 -0.17 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.10 -0.19 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.88 -0.19 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.69 -0.18 46 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.54 -0.14 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.37 -0.14 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.22 -0.16 46 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 -0.15 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.97 -0.14 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 -0.12 46 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 -0.12 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 -0.11 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 -0.10 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.02 -0.26 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.84 -0.27 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.67 -0.26 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.50 -0.27 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.38 -0.22 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.23 -0.24 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.08 -0.24 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.96 -0.20 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.80 -0.24 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.58 -0.18 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.34 -0.21 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.16 -0.16 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.99 -0.12 46 0 57 0
30DEC26 12.50 C 1.85 1.85 1.85 1.83 -0.12 46 81 81 +81
30DEC26 13.00 C 1.68 1.68 1.68 1.70 -0.09 47 70 70 +70
30DEC26 13.50 C 0.00 0.00 0.00 1.52 -0.13 46 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 -0.12 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.29 -0.11 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 -0.11 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.06 -0.10 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.97 - 46 0 0 -
TOTAL CALL 1,006 16,321 +287
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 232 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 226 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 216 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 211 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 206 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 201 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 196 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 184 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 179 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 175 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 168 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 157 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 74 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 0.00 0.00 0.00 0.01 0.00 53 0 155 0
30DEC25 9.00 P 0.02 0.02 0.02 0.01 0.00 48 1 246 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 0.00 49 0 73 0
30DEC25 9.50 P 0.04 0.04 0.04 0.03 0.00 48 66 545 0
30DEC25 9.75 P 0.00 0.00 0.00 0.05 +0.01 47 0 79 0
30DEC25 10.00 P 0.08 0.08 0.08 0.08 +0.01 48 2 179 -2
30DEC25 10.50 P 0.15 0.21 0.15 0.17 +0.03 47 335 705 +315
30DEC25 11.00 P 0.34 0.40 0.29 0.33 +0.07 47 29 616 +26
30DEC25 11.50 P 0.00 0.00 0.00 0.56 +0.08 47 0 71 0
30DEC25 12.00 P 0.00 0.00 0.00 0.88 +0.12 48 0 31 0
30DEC25 12.50 P 0.00 0.00 0.00 1.21 +0.11 43 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 1.70 +0.21 53 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.13 +0.22 50 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.63 +0.27 59 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.08 +0.18 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.58 +0.18 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.09 +0.29 65 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.60 +0.18 76 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.09 +0.17 76 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 63 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29JAN26 8.25 P 0.03 0.03 0.03 0.02 0.00 46 10 438 +10
29JAN26 8.50 P 0.00 0.00 0.00 0.03 0.00 46 0 535 0
29JAN26 8.75 P 0.06 0.06 0.06 0.04 0.00 45 12 85 -10
29JAN26 9.00 P 0.08 0.08 0.08 0.06 0.00 45 3 13 +3
29JAN26 9.25 P 0.10 0.10 0.09 0.08 0.00 44 18 50 +18
29JAN26 9.50 P 0.11 0.11 0.11 0.12 +0.01 45 15 125 -13
29JAN26 9.75 P 0.00 0.00 0.00 0.17 +0.02 45 0 536 0
29JAN26 10.00 P 0.22 0.22 0.19 0.22 +0.02 45 305 1,420 +214
29JAN26 10.50 P 0.35 0.35 0.35 0.36 +0.04 45 38 811 0
29JAN26 11.00 P 0.00 0.00 0.00 0.54 +0.05 44 0 103 0
29JAN26 11.50 P 0.83 0.83 0.83 0.79 +0.07 44 1 54 0
29JAN26 12.00 P 0.00 0.00 0.00 1.11 +0.11 46 0 19 0
29JAN26 12.50 P 0.00 0.00 0.00 1.49 +0.15 48 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.86 +0.15 48 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.30 +0.19 51 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.67 +0.20 45 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.22 +0.23 56 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.60 +0.20 45 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.09 +0.14 46 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.60 +0.17 53 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.09 +0.17 54 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 43 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 0.00 43 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.05 0.00 44 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.09 0.00 44 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.12 0.00 44 0 230 0
26FEB26 9.25 P 0.00 0.00 0.00 0.16 +0.01 44 0 86 0
26FEB26 9.50 P 0.00 0.00 0.00 0.20 -0.01 43 0 55 0
26FEB26 9.75 P 0.28 0.28 0.28 0.26 +0.02 43 34 115 0
26FEB26 10.00 P 0.35 0.35 0.30 0.32 +0.02 43 303 658 +293
26FEB26 10.50 P 0.52 0.52 0.52 0.48 +0.03 43 2 187 +2
26FEB26 11.00 P 0.00 0.00 0.00 0.68 +0.05 43 0 427 0
26FEB26 11.50 P 0.00 0.00 0.00 0.93 +0.06 43 0 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.24 +0.08 44 0 280 0
26FEB26 12.50 P 0.00 0.00 0.00 1.62 +0.14 46 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.00 +0.18 47 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.39 +0.16 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.83 +0.23 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.25 +0.17 49 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.65 +0.12 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.18 +0.23 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.67 +0.19 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.09 +0.12 45 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 0.00 100 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 91 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 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 78 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 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 73 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 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 68 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 65 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 45 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 45 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 0.00 45 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 +0.01 45 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 0.00 44 0 18 0
30MAR26 8.50 P 0.12 0.13 0.12 0.12 0.00 44 60 75 +45
30MAR26 8.75 P 0.00 0.00 0.00 0.16 0.00 44 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.26 +0.01 44 0 25 0
30MAR26 9.50 P 0.35 0.35 0.35 0.31 +0.01 44 2 2 +2
30MAR26 9.75 P 0.38 0.38 0.36 0.38 +0.03 44 300 301 +270
30MAR26 10.00 P 0.00 0.00 0.00 0.46 +0.04 44 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.63 +0.05 43 0 24 0
30MAR26 11.00 P 0.90 0.90 0.83 0.84 +0.05 43 21 34 +4
30MAR26 11.50 P 0.00 0.00 0.00 1.09 +0.07 43 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.40 +0.10 44 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.79 +0.16 47 0 8 0
30MAR26 13.00 P 0.00 0.00 0.00 2.13 +0.13 46 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.42 +0.05 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.88 +0.20 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.31 +0.21 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.84 +0.30 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.18 +0.11 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.67 +0.13 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.17 +0.19 50 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 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 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 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 58 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 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 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 0.00 45 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 0.00 44 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 0.00 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 0.00 44 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 0.00 44 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.36 0.00 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 0.00 44 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 0.00 44 0 15 0
29JUN26 9.50 P 0.55 0.55 0.55 0.57 +0.04 44 100 100 +100
29JUN26 9.75 P 0.00 0.00 0.00 0.65 +0.03 44 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.74 +0.04 44 0 95 0
29JUN26 10.50 P 0.00 0.00 0.00 0.94 +0.03 43 0 82 0
29JUN26 11.00 P 1.28 1.28 1.28 1.17 +0.04 43 3 165 +3
29JUN26 11.50 P 0.00 0.00 0.00 1.47 +0.04 44 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 1.80 +0.09 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.12 +0.10 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.48 +0.12 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.85 +0.14 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.23 +0.14 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.62 +0.14 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.06 +0.17 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.50 +0.20 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.90 +0.16 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.35 +0.18 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 47 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 47 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 46 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 45 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 45 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 0.00 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 0.00 45 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.51 0.00 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 +0.03 45 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.75 +0.02 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 +0.02 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 +0.03 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.04 +0.03 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.27 +0.05 44 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 +0.04 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.83 +0.08 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.13 +0.10 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 +0.13 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.78 +0.10 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.16 +0.14 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 +0.14 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.94 +0.16 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.33 +0.17 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.72 +0.15 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.15 +0.16 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.56 +0.15 48 0 0 0
30DEC26 8.00 P 0.53 0.53 0.53 0.54 +0.03 46 2 7 -2
30DEC26 8.25 P 0.00 0.00 0.00 0.60 +0.01 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 +0.02 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 +0.02 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 +0.02 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.94 +0.02 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.05 +0.03 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.15 +0.04 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 +0.04 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.49 +0.05 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.76 +0.03 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.07 +0.10 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.38 +0.10 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.71 +0.11 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.06 +0.13 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.40 +0.12 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.77 +0.13 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.17 +0.15 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.55 +0.16 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.97 +0.18 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.35 - 48 0 0 -
TOTAL PUT 1,662 21,257 +1,278
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$ 5.39
30DEC25 2.30 C 0.00 0.00 0.00 3.09 -0.05 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.79 -0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.70 -0.04 125 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.60 -0.04 118 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.50 -0.04 112 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.39 -0.05 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.10 -0.04 88 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.00 -0.04 83 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.90 -0.04 77 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.80 -0.04 72 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.39 -0.05 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.30 -0.05 49 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.10 -0.05 40 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.00 -0.05 36 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 0.90 -0.07 32 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.81 -0.05 40 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.71 -0.05 35 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.62 -0.05 36 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.53 -0.05 35 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.45 -0.05 36 0 110 0
30DEC25 5.25 C 0.32 0.32 0.28 0.28 -0.04 37 15 39 -15
30DEC25 5.50 C 0.00 0.00 0.00 0.15 -0.03 36 0 3,061 0
30DEC25 5.75 C 0.08 0.08 0.08 0.08 -0.02 38 4 591 0
30DEC25 6.00 C 0.05 0.05 0.05 0.04 -0.01 39 55 437 -45
30DEC25 6.25 C 0.00 0.00 0.00 0.02 0.00 41 0 886 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 874 0
30DEC25 6.75 C 0.01 0.01 0.01 0.01 0.00 49 20 987 -1
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 114 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.13 -0.05 40 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.02 -0.07 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.92 -0.07 28 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.86 -0.05 38 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.78 -0.04 39 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.68 -0.06 35 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.39 -0.05 37 0 245 0
29JAN26 5.50 C 0.00 0.00 0.00 0.28 -0.04 39 0 408 0
29JAN26 5.75 C 0.00 0.00 0.00 0.19 -0.03 39 0 403 0
29JAN26 6.00 C 0.13 0.13 0.13 0.12 -0.03 39 150 999 +105
29JAN26 6.25 C 0.10 0.10 0.10 0.08 -0.02 40 10 698 0
29JAN26 6.50 C 0.07 0.07 0.07 0.05 -0.02 40 120 542 +12
29JAN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 28 0
29JAN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 135 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
26FEB26 4.30 C 0.00 0.00 0.00 1.18 -0.04 43 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.08 -0.05 39 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.02 -0.03 43 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.94 -0.04 43 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.84 -0.05 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.79 -0.03 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.70 -0.05 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.64 -0.04 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.49 -0.04 40 0 150 0
26FEB26 5.50 C 0.00 0.00 0.00 0.37 -0.04 40 0 168 0
26FEB26 5.75 C 0.00 0.00 0.00 0.28 -0.03 40 0 443 0
26FEB26 6.00 C 0.24 0.24 0.24 0.21 -0.03 41 6 436 +6
26FEB26 6.25 C 0.00 0.00 0.00 0.15 -0.02 41 0 933 0
26FEB26 6.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.07 -0.02 40 0 160 0
26FEB26 7.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 34 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 0.00 43 0 13 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 0.00 43 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.42 -0.05 39 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.34 -0.03 57 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.13 -0.05 44 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.04 -0.04 47 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.94 -0.05 44 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.84 -0.06 41 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.75 -0.04 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.66 -0.04 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.57 -0.04 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.47 -0.05 40 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.40 -0.04 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.30 -0.05 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.22 -0.05 41 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.13 -0.06 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.05 -0.06 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.99 -0.04 41 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.92 -0.04 41 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.84 -0.05 40 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.77 -0.05 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.71 -0.05 40 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.57 -0.05 40 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.47 -0.04 41 0 708 0
30MAR26 5.75 C 0.00 0.00 0.00 0.38 -0.03 42 0 140 0
30MAR26 6.00 C 0.00 0.00 0.00 0.30 -0.04 42 0 71 0
30MAR26 6.25 C 0.00 0.00 0.00 0.23 -0.03 42 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.18 -0.03 42 0 67 0
30MAR26 6.75 C 0.00 0.00 0.00 0.14 -0.02 42 0 31 0
30MAR26 7.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 543 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 -0.02 42 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.01 43 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 44 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 8.75 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 0.01 0.00 42 0 800 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.19 -0.03 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.10 -0.04 45 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.01 -0.04 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.93 -0.03 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.85 -0.01 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.75 -0.04 43 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.67 -0.04 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.59 -0.04 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.52 -0.03 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.44 -0.03 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.36 -0.04 42 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.30 -0.03 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.23 -0.01 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.17 -0.01 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.09 -0.03 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.04 -0.01 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.98 -0.02 43 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.93 -0.05 43 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.80 -0.03 43 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.67 -0.05 42 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.60 -0.02 44 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.51 -0.03 44 0 45 0
29JUN26 6.25 C 0.00 0.00 0.00 0.43 -0.03 43 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.37 -0.02 44 0 36 0
29JUN26 6.75 C 0.00 0.00 0.00 0.31 -0.02 43 0 60 0
29JUN26 7.00 C 0.29 0.29 0.29 0.26 -0.02 43 1 61 -1
29JUN26 7.25 C 0.00 0.00 0.00 0.22 -0.02 43 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 -0.02 43 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.02 43 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 0.00 44 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 5 0
29SEP26 4.30 C 0.00 0.00 0.00 1.51 -0.02 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.44 -0.02 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.38 -0.03 44 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.32 -0.02 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.27 -0.01 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.21 -0.04 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.11 -0.02 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.99 -0.02 45 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.79 -0.03 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 -0.03 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.61 -0.05 44 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.58 -0.01 47 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 -0.02 46 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.02 46 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.02 46 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.01 46 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 -0.01 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 7 0
30DEC26 4.30 C 0.00 0.00 0.00 1.63 -0.04 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.57 -0.02 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.51 -0.05 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.45 -0.05 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.40 -0.05 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 -0.03 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.30 -0.04 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.25 -0.04 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.14 -0.04 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.02 -0.04 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 -0.02 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.87 -0.02 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.79 -0.02 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 -0.02 47 0 1 0
30DEC26 7.00 C 0.62 0.62 0.62 0.60 -0.04 47 1 1 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.55 -0.03 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 -0.03 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
TOTAL CALL 382 22,926 +62
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 153 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 146 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 133 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 126 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 120 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 97 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 0.00 41 0 165 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 0.00 40 0 103 0
30DEC25 4.90 P 0.00 0.00 0.00 0.04 0.00 39 0 300 0
30DEC25 5.00 P 0.05 0.06 0.05 0.06 +0.01 39 31 285 -30
30DEC25 5.25 P 0.12 0.13 0.12 0.12 0.00 35 35 720 +34
30DEC25 5.50 P 0.00 0.00 0.00 0.25 +0.02 36 0 890 0
30DEC25 5.75 P 0.43 0.44 0.43 0.43 +0.02 38 41 1,034 +1
30DEC25 6.00 P 0.00 0.00 0.00 0.65 +0.04 42 0 597 0
30DEC25 6.25 P 0.00 0.00 0.00 0.89 +0.06 49 0 636 0
30DEC25 6.50 P 0.00 0.00 0.00 1.12 +0.03 48 0 131 0
30DEC25 6.75 P 0.00 0.00 0.00 1.38 +0.04 61 0 55 0
30DEC25 7.00 P 0.00 0.00 0.00 1.62 +0.04 62 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.88 +0.05 76 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 2.12 +0.04 75 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.37 +0.05 81 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.62 +0.06 86 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.87 +0.05 92 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.13 +0.07 106 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.37 +0.05 102 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.62 +0.05 107 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.87 +0.06 112 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.12 +0.05 116 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.37 +0.05 121 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.62 +0.06 125 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 39 0 20 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 0.00 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 0.05 -0.01 39 0 114 0
29JAN26 4.70 P 0.00 0.00 0.00 0.07 0.00 39 0 71 0
29JAN26 4.80 P 0.00 0.00 0.00 0.09 0.00 39 0 121 0
29JAN26 4.90 P 0.00 0.00 0.00 0.11 0.00 38 0 30 0
29JAN26 5.00 P 0.14 0.14 0.14 0.14 0.00 38 50 349 -47
29JAN26 5.25 P 0.23 0.23 0.23 0.23 0.00 38 4 347 +4
29JAN26 5.50 P 0.36 0.36 0.36 0.36 0.00 38 55 731 -45
29JAN26 5.75 P 0.53 0.53 0.53 0.53 +0.04 39 40 738 +40
29JAN26 6.00 P 0.00 0.00 0.00 0.73 +0.04 42 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 0.94 +0.03 43 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.16 +0.03 44 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.40 +0.04 48 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.65 +0.05 53 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.88 +0.04 52 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 2.13 +0.05 57 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.39 +0.06 64 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.62 +0.04 60 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 2.90 +0.07 76 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.16 +0.09 83 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.40 +0.08 84 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.67 +0.10 94 0 0 0
26FEB26 4.30 P 0.06 0.06 0.06 0.05 0.00 40 25 83 +25
26FEB26 4.40 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 0.00 40 0 10 0
26FEB26 4.60 P 0.00 0.00 0.00 0.10 0.00 40 0 9 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 0.00 41 0 78 0
26FEB26 4.80 P 0.15 0.15 0.15 0.15 0.00 40 250 447 +60
26FEB26 4.90 P 0.00 0.00 0.00 0.18 0.00 40 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.22 0.00 41 0 437 0
26FEB26 5.25 P 0.00 0.00 0.00 0.32 0.00 40 0 110 0
26FEB26 5.50 P 0.44 0.44 0.44 0.45 +0.01 40 10 266 0
26FEB26 5.75 P 0.00 0.00 0.00 0.62 +0.04 42 0 478 0
26FEB26 6.00 P 0.00 0.00 0.00 0.80 +0.02 42 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.00 +0.03 43 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.21 +0.03 44 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.43 +0.03 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.67 +0.04 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.88 +0.01 44 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.13 +0.03 48 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.39 +0.05 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.62 +0.02 51 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.90 +0.06 64 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 38 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 42 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 0.00 42 0 53 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 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 0.00 43 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 0.00 43 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 0.00 42 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.01 40 0 18 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 0.00 42 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 0.00 41 0 73 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 0.00 41 0 35 0
30MAR26 5.00 P 0.30 0.30 0.30 0.29 0.00 41 1 433 +1
30MAR26 5.25 P 0.00 0.00 0.00 0.40 0.00 41 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.54 +0.01 42 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 +0.02 43 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.88 +0.02 44 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.06 +0.02 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.27 +0.02 45 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.49 +0.03 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.68 0.00 43 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.95 +0.04 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.18 +0.03 51 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.41 +0.04 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.66 +0.04 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.90 +0.04 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.16 +0.05 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.40 +0.06 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.67 +0.08 68 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.88 +0.04 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.13 +0.03 64 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 45 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 44 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 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 44 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 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 0.18 +0.01 43 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 +0.01 44 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 0.27 +0.01 43 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 +0.01 44 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 +0.01 44 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 +0.01 44 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 0.00 43 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.72 +0.03 43 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 +0.02 44 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 +0.01 44 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 +0.03 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 +0.03 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.62 +0.03 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.83 +0.04 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.04 +0.03 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.27 +0.04 49 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 +0.04 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.72 +0.03 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.96 +0.04 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.19 +0.05 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.43 +0.05 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.67 +0.04 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.89 +0.03 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.14 +0.04 53 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 -0.01 45 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.01 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.01 46 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 +0.02 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.02 46 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.03 46 0 10 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 +0.02 46 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 +0.02 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 +0.02 47 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 +0.03 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.02 47 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 +0.03 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 +0.03 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 +0.03 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.38 +0.03 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 +0.02 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.81 +0.03 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.03 +0.02 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.26 +0.02 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.49 +0.03 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.72 +0.03 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.94 +0.02 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.18 +0.02 52 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.01 47 0 51 0
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 0.00 47 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 0.00 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 0.00 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 0.00 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 0.00 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.01 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.02 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 +0.02 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 +0.02 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 +0.02 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.05 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 +0.02 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 +0.02 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 +0.02 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 +0.03 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.70 +0.03 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.91 +0.03 51 0 0 0
TOTAL PUT 542 23,903 +43
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$ 52.56
30DEC25 29.00 C 0.00 0.00 0.00 23.62 +0.36 84 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.97 +0.78 146 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.63 +0.44 82 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.80 +0.61 114 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.57 +0.38 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.62 +0.43 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.63 +0.44 57 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.63 +0.39 49 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.63 +0.44 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.63 +0.44 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.71 +0.55 63 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.64 +0.48 40 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.64 +0.48 34 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.64 +0.38 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.64 +0.35 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.90 +0.60 53 0 97 0
30DEC25 45.00 C 0.00 0.00 0.00 7.88 +0.70 47 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.65 +0.47 20 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.65 +0.46 14 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.69 +0.48 21 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.69 +0.43 17 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.78 +0.40 17 0 120 0
30DEC25 52.50 C 0.90 1.08 0.90 0.98 +0.21 17 8 303 -1
30DEC25 55.00 C 0.20 0.25 0.20 0.17 +0.03 16 117 1,977 +81
30DEC25 57.50 C 0.00 0.00 0.00 0.02 0.00 17 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 34 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.64 +0.36 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.65 +0.37 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.76 +0.47 21 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.90 +0.60 30 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.88 +0.57 26 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.80 +0.46 18 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.84 +0.44 18 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.81 +0.32 13 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 3.93 +0.29 15 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.13 +0.26 16 0 4 0
29JAN26 52.50 C 1.57 1.57 1.57 1.54 +0.21 17 20 62 +20
29JAN26 55.00 C 0.70 0.70 0.70 0.65 +0.11 18 5 575 0
29JAN26 57.50 C 0.31 0.31 0.31 0.20 +0.04 18 20 117 0
29JAN26 60.00 C 0.00 0.00 0.00 0.05 +0.01 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 80 180 +80
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 11.85 +0.57 20 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.86 +0.58 19 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.76 +0.47 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.90 +0.47 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.92 +0.45 18 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.80 +0.26 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.87 +0.23 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.17 +0.39 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.21 +0.22 16 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.48 +0.22 17 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.96 +0.21 17 0 251 0
26FEB26 55.00 C 0.00 0.00 0.00 1.02 +0.15 18 0 73 0
26FEB26 57.50 C 0.00 0.00 0.00 0.44 +0.06 18 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.06 +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 23.62 +0.25 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.97 +0.59 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.86 +0.67 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.80 +0.61 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.61 +0.42 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.89 +0.70 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.63 +0.44 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.63 +0.39 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.65 +0.46 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.93 +0.70 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.94 +0.67 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.64 +0.36 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 12.05 +0.73 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.86 +0.50 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.14 +0.75 24 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.90 +0.26 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.92 +0.20 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 7.05 +0.21 13 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 6.20 +0.20 16 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.40 +0.20 17 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.65 +0.19 18 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.96 +0.18 18 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.59 +0.23 19 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.49 +0.16 19 0 265 0
30MAR26 57.50 C 0.00 0.00 0.00 0.85 +0.10 20 0 33 0
30MAR26 60.00 C 0.00 0.00 0.00 0.42 +0.05 20 0 284 0
30MAR26 62.50 C 0.00 0.00 0.00 0.20 +0.03 20 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 20 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 18.89 +0.59 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.74 +0.41 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.80 +0.43 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.87 +0.57 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.93 +0.49 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.95 +0.45 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.00 +0.50 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.05 +0.45 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.17 +0.46 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.29 +0.44 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.44 +0.15 15 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.62 +0.17 17 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.83 +0.18 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.08 +0.19 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.37 +0.20 19 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.70 +0.20 19 0 15 0
29JUN26 50.00 C 5.00 5.03 4.99 5.07 +0.20 20 80 1,287 +80
29JUN26 52.50 C 0.00 0.00 0.00 3.70 +0.20 20 0 1,815 0
29JUN26 55.00 C 0.00 0.00 0.00 2.61 +0.25 20 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 1.79 +0.20 20 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 1.22 +0.13 21 0 33 0
29JUN26 62.50 C 0.84 0.84 0.84 0.81 +0.12 21 5 11 +5
29JUN26 65.00 C 0.00 0.00 0.00 0.51 +0.08 21 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 +0.06 21 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 +0.03 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.17 +0.44 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.31 +0.44 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.47 +0.44 16 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.65 +0.42 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.86 +0.42 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.11 +0.15 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.37 +0.15 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.69 +0.17 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.02 +0.17 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.41 +0.19 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.99 +0.35 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.67 +0.32 22 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.57 +0.29 22 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.61 +0.25 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.93 +0.21 22 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.43 +0.18 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.06 +0.13 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.76 +0.11 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.53 +0.08 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 +0.06 22 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 +0.04 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.77 +0.40 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.00 +0.40 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.27 +0.39 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.55 +0.11 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.87 +0.10 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.21 +0.12 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.82 +0.34 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.21 +0.34 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.63 +0.32 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.33 +0.28 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.23 +0.24 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.22 +0.20 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.49 +0.16 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.90 +0.11 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.53 +0.17 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.16 +0.11 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.87 +0.08 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 +0.08 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
TOTAL CALL 335 11,373 +265
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 163 0
30DEC25 48.00 P 0.06 0.06 0.06 0.01 -0.02 17 15 133 -15
30DEC25 49.00 P 0.09 0.09 0.09 0.04 -0.04 17 10 117 0
30DEC25 50.00 P 0.15 0.16 0.15 0.11 -0.09 17 10 275 0
30DEC25 52.50 P 0.80 0.81 0.71 0.82 -0.26 17 9 233 0
30DEC25 55.00 P 0.00 0.00 0.00 2.61 -0.37 19 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 4.94 -0.48 0 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 7.66 -0.26 42 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 9.94 -0.48 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.44 -0.48 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.94 -0.48 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.44 -0.48 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.39 -0.03 94 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.44 -0.48 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 45.00 P 0.05 0.05 0.05 0.02 0.00 19 10 21 +10
29JAN26 46.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.14 -0.05 18 0 201 0
29JAN26 49.00 P 0.28 0.28 0.28 0.25 -0.09 18 5 157 +5
29JAN26 50.00 P 0.00 0.00 0.00 0.45 -0.12 18 0 96 0
29JAN26 52.50 P 1.28 1.35 1.28 1.35 -0.26 18 2 127 +1
29JAN26 55.00 P 2.90 2.90 2.90 2.96 -0.38 19 3 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.12 -0.33 21 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 7.66 -0.26 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.24 -0.18 38 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.44 -0.48 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.33 -0.09 51 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.84 -0.08 57 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.39 -0.03 64 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.45 -0.47 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 8 0
26FEB26 47.00 P 0.25 0.25 0.25 0.17 -0.06 18 5 25 +5
26FEB26 48.00 P 0.35 0.35 0.35 0.29 -0.08 18 5 45 0
26FEB26 49.00 P 0.49 0.49 0.49 0.46 -0.12 18 10 95 +10
26FEB26 50.00 P 0.00 0.00 0.00 0.71 -0.15 18 0 132 0
26FEB26 52.50 P 1.80 1.80 1.73 1.68 -0.26 19 45 96 +45
26FEB26 55.00 P 3.30 3.30 3.30 3.22 -0.36 19 5 60 0
26FEB26 57.50 P 5.15 5.15 5.15 5.26 -0.28 20 15 15 +15
26FEB26 60.00 P 0.00 0.00 0.00 7.67 -0.25 25 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.24 -0.25 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.46 -0.47 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.33 -0.10 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.84 -0.09 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.39 -0.06 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.45 -0.50 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 -0.05 19 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.25 -0.07 19 0 27 0
30MAR26 47.00 P 0.43 0.43 0.43 0.39 -0.08 20 5 41 +5
30MAR26 48.00 P 0.62 0.62 0.62 0.56 -0.11 20 40 56 +40
30MAR26 49.00 P 0.00 0.00 0.00 0.80 -0.13 20 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.09 -0.17 20 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.06 -0.26 19 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.62 -0.22 20 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.36 -0.40 19 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.76 -0.22 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.24 -0.33 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.58 -0.35 29 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.33 -0.14 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.84 -0.13 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.39 -0.08 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.45 -0.52 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 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 22 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 0.04 -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 0.10 -0.01 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 -0.02 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.42 -0.03 21 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.57 -0.04 21 0 11 0
29JUN26 46.00 P 0.00 0.00 0.00 0.75 -0.04 21 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 0.97 -0.06 21 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.23 -0.08 21 0 14 0
29JUN26 49.00 P 1.51 1.51 1.51 1.54 -0.09 21 24 106 +24
29JUN26 50.00 P 0.00 0.00 0.00 1.88 -0.13 21 0 120 0
29JUN26 52.50 P 0.00 0.00 0.00 3.00 -0.18 21 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.45 -0.09 22 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.17 -0.11 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.94 -0.35 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.41 -0.41 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.58 -0.52 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.33 -0.19 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.84 -0.13 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.39 -0.08 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.45 -0.52 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.35 -0.01 22 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.46 -0.01 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.57 -0.02 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.73 -0.05 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.94 -0.02 23 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.11 -0.10 22 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.36 -0.09 22 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.62 -0.16 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.92 -0.20 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.27 -0.23 22 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.69 -0.11 22 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.89 -0.14 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.28 -0.18 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.08 -0.02 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.93 -0.27 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.96 -0.32 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.15 -0.38 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.49 -0.38 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.88 -0.30 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.39 -0.12 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.58 -0.39 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.78 -0.05 22 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.95 -0.09 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.21 -0.07 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.45 -0.08 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.68 -0.15 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.00 -0.14 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.30 -0.22 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.66 -0.24 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.14 -0.21 22 0 0 0
30DEC26 52.50 P 4.48 4.50 4.48 4.26 -0.20 22 9 9 +9
30DEC26 55.00 P 0.00 0.00 0.00 5.64 -0.23 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.43 -0.05 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.23 -0.32 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.19 -0.37 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.32 -0.40 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.60 -0.42 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.00 -0.34 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.39 -0.26 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.58 -0.40 28 0 0 0
TOTAL PUT 227 5,196 +154
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$ 81.25
30DEC25 52.50 C 0.00 0.00 0.00 28.85 -2.26 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.35 -2.25 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.17 -2.53 86 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.72 -1.89 80 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 18.78 -2.36 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.60 -1.99 56 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 14.14 -2.00 50 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 11.74 -1.92 45 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 9.22 -2.29 36 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.81 -1.94 30 0 26 0
30DEC25 77.50 C 5.08 5.08 5.08 4.51 -1.93 25 30 341 +30
30DEC25 80.00 C 3.36 3.36 2.73 2.73 -1.65 24 256 530 0
30DEC25 82.50 C 1.80 1.80 1.50 1.52 -1.19 25 250 593 +11
30DEC25 85.00 C 1.54 1.54 0.86 0.77 -0.77 25 157 1,101 +93
30DEC25 87.50 C 0.60 0.60 0.40 0.33 -0.47 25 69 942 0
30DEC25 90.00 C 0.32 0.32 0.23 0.13 -0.23 25 183 3,392 -8
30DEC25 92.50 C 0.19 0.19 0.19 0.05 -0.09 26 5 4,635 -5
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 316 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8,041 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.17 -2.53 50 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.72 -2.77 46 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.18 -1.96 39 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.93 -1.81 41 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.15 -2.23 27 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.74 -2.28 25 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 9.86 -1.79 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.75 -1.43 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 5.71 -1.72 27 0 450 0
29JAN26 80.00 C 4.23 4.23 4.19 4.19 -1.45 27 60 531 -60
29JAN26 82.50 C 0.00 0.00 0.00 2.98 -1.18 27 0 1,004 0
29JAN26 85.00 C 0.00 0.00 0.00 2.06 -0.91 27 0 289 0
29JAN26 87.50 C 0.00 0.00 0.00 1.34 -0.76 27 0 507 0
29JAN26 90.00 C 1.16 1.16 1.16 0.84 -0.58 27 10 337 +10
29JAN26 92.50 C 0.92 0.92 0.68 0.51 -0.40 27 900 1,648 +775
29JAN26 95.00 C 0.46 0.46 0.46 0.30 -0.26 27 30 206 -30
29JAN26 97.50 C 0.00 0.00 0.00 0.17 -0.17 27 0 254 0
29JAN26 100.00 C 0.00 0.00 0.00 0.09 -0.11 27 0 128 0
29JAN26 102.50 C 0.00 0.00 0.00 0.05 -0.06 27 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 24.17 -2.53 30 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.34 -2.15 49 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.18 -2.31 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.93 -2.13 30 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.52 -2.22 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.02 -2.00 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.47 -2.07 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.50 -1.32 29 0 0 0
26FEB26 77.50 C 6.68 6.68 6.68 6.57 -1.44 27 30 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 5.11 -1.41 27 0 307 0
26FEB26 82.50 C 0.00 0.00 0.00 3.91 -1.20 27 0 578 0
26FEB26 85.00 C 2.99 2.99 2.99 2.94 -1.00 28 16 267 +16
26FEB26 87.50 C 0.00 0.00 0.00 2.13 -0.86 27 0 195 0
26FEB26 90.00 C 0.00 0.00 0.00 1.50 -0.74 27 0 206 0
26FEB26 92.50 C 0.00 0.00 0.00 1.04 -0.57 27 0 12 0
26FEB26 95.00 C 0.00 0.00 0.00 0.70 -0.44 27 0 1,900 0
26FEB26 97.50 C 0.00 0.00 0.00 0.47 -0.32 27 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.30 -0.23 27 0 42 0
26FEB26 102.50 C 0.00 0.00 0.00 0.19 -0.17 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.12 -0.11 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.08 -0.07 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.98 -2.55 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.81 -2.41 29 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.10 -1.60 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.34 -2.15 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.06 -1.43 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.75 -2.30 36 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.58 -1.16 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.45 -1.63 33 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.80 -2.26 27 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 9.66 -1.77 31 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 7.84 -1.85 30 0 160 0
30MAR26 80.00 C 0.00 0.00 0.00 6.45 -1.37 30 0 375 0
30MAR26 82.50 C 5.25 5.25 5.25 5.25 -1.22 30 4 420 0
30MAR26 85.00 C 0.00 0.00 0.00 4.26 -1.04 30 0 1,416 0
30MAR26 87.50 C 0.00 0.00 0.00 3.38 -0.93 30 0 1,310 0
30MAR26 90.00 C 0.00 0.00 0.00 2.64 -0.86 30 0 2,927 0
30MAR26 92.50 C 0.00 0.00 0.00 2.04 -0.72 30 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.56 -0.59 30 0 225 0
30MAR26 97.50 C 0.00 0.00 0.00 1.18 -0.48 30 0 455 0
30MAR26 100.00 C 1.50 1.50 1.18 0.88 -0.39 30 15 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.65 -0.31 30 0 86 0
30MAR26 105.00 C 0.00 0.00 0.00 0.48 -0.24 30 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.35 -0.19 30 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.25 -0.15 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.18 -0.11 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 -0.08 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.09 -0.06 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 25.10 -2.03 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.73 -1.76 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.21 -2.27 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.72 -1.33 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.10 -1.68 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.70 -1.45 33 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 12.43 -1.88 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.63 -1.91 29 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 9.79 -0.96 32 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 8.17 -1.41 30 0 187 0
29JUN26 82.50 C 0.00 0.00 0.00 7.04 -1.12 30 0 194 0
29JUN26 85.00 C 6.45 6.45 6.45 5.99 -1.16 30 5 306 -5
29JUN26 87.50 C 0.00 0.00 0.00 5.06 -1.08 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.42 -0.90 31 0 1,495 0
29JUN26 92.50 C 0.00 0.00 0.00 3.70 -0.86 31 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 3.11 -0.72 31 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.59 -0.64 31 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 2.14 -0.56 31 0 2,439 0
29JUN26 102.50 C 0.00 0.00 0.00 1.73 -0.53 30 0 165 0
29JUN26 105.00 C 0.00 0.00 0.00 1.41 -0.47 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 1.20 -0.35 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.94 -0.35 30 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.78 -0.28 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.63 -0.21 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.52 -0.17 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.41 -0.15 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.34 -0.12 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.27 -0.10 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.22 -0.09 30 0 175 0
29SEP26 57.50 C 0.00 0.00 0.00 25.10 -2.12 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.73 -2.44 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.46 -2.02 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.72 -2.23 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.84 -2.12 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.23 -1.67 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 14.39 -0.99 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.82 -0.99 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.42 -1.13 32 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 10.09 -1.04 31 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 8.89 -1.03 31 0 169 0
29SEP26 85.00 C 0.00 0.00 0.00 7.71 -1.17 31 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 6.86 -1.01 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 6.02 -0.99 31 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 5.33 -0.88 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.71 -0.80 31 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.20 -0.73 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.74 -0.64 32 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 3.32 -0.59 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.90 -0.42 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.44 -0.59 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.14 -0.49 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.84 -0.41 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.60 -0.34 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.39 -0.30 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.19 -0.29 31 0 14 0
30DEC26 60.00 C 0.00 0.00 0.00 23.83 -1.69 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.93 -1.53 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.14 -1.36 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.89 -1.89 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.31 -1.77 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.89 -1.63 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.49 -1.63 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.27 -1.48 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.05 -1.49 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 10.02 -1.32 30 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.99 -1.32 30 0 90 0
30DEC26 87.50 C 0.00 0.00 0.00 8.12 -1.17 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.27 -1.15 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.53 -1.04 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.95 -0.87 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.38 -0.76 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.88 -0.68 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.14 -0.93 30 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.92 -0.71 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.40 -0.78 31 0 3 0
TOTAL CALL 2,020 58,126 +827
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 57.50 P 0.00 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 41 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 1,231 0
30DEC25 72.50 P 0.09 0.13 0.09 0.06 +0.03 25 47 691 0
30DEC25 75.00 P 0.21 0.22 0.21 0.22 +0.13 25 73 3,167 +73
30DEC25 77.50 P 0.40 0.62 0.40 0.60 +0.31 25 164 686 +20
30DEC25 80.00 P 0.98 1.35 0.98 1.36 +0.59 25 442 4,952 +109
30DEC25 82.50 P 1.75 2.66 1.75 2.66 +1.04 25 359 3,690 +301
30DEC25 85.00 P 3.20 3.81 3.20 4.41 +1.45 26 125 7,530 0
30DEC25 87.50 P 0.00 0.00 0.00 6.65 +1.88 29 0 979 0
30DEC25 90.00 P 0.00 0.00 0.00 8.79 +1.87 25 0 1,013 0
30DEC25 92.50 P 10.45 10.45 10.45 11.25 +2.01 0 3 3,338 -3
30DEC25 95.00 P 0.00 0.00 0.00 14.16 +2.54 49 0 2,193 0
30DEC25 97.50 P 0.00 0.00 0.00 16.74 +2.32 58 0 16 -184
30DEC25 100.00 P 0.00 0.00 0.00 18.75 +2.21 0 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 21.89 +2.52 73 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.75 +1.67 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.25 +2.16 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.91 +2.41 70 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.25 +2.15 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.75 +2.25 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.43 +2.34 84 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.75 +2.22 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.25 +2.12 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.26 +1.89 110 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.25 +2.16 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.10 +0.04 27 0 54 0
29JAN26 70.00 P 0.27 0.30 0.27 0.24 +0.09 27 3 715 +2
29JAN26 72.50 P 0.43 0.54 0.43 0.52 +0.20 27 6 438 +6
29JAN26 75.00 P 0.95 0.95 0.95 0.93 +0.30 27 2 263 +2
29JAN26 77.50 P 1.21 1.53 1.21 1.61 +0.52 27 13 376 +13
29JAN26 80.00 P 1.85 2.55 1.85 2.54 +0.75 26 78 808 +78
29JAN26 82.50 P 3.35 3.79 3.35 3.84 +0.99 27 34 796 +21
29JAN26 85.00 P 0.00 0.00 0.00 5.44 +1.28 27 0 356 0
29JAN26 87.50 P 0.00 0.00 0.00 7.46 +1.65 29 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 9.14 +1.68 25 0 102 0
29JAN26 92.50 P 0.00 0.00 0.00 11.49 +1.74 27 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 14.24 +2.25 35 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 16.75 +2.33 40 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 18.75 +2.04 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.89 +2.52 50 0 146 0
29JAN26 105.00 P 0.00 0.00 0.00 24.15 +2.07 49 0 146 0
29JAN26 107.50 P 0.00 0.00 0.00 26.99 +2.44 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.22 +2.64 57 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.51 +1.86 55 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.21 +2.38 63 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.14 +0.05 27 0 111 0
26FEB26 67.50 P 0.00 0.00 0.00 0.29 +0.10 27 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.55 +0.17 27 0 157 0
26FEB26 72.50 P 0.00 0.00 0.00 0.96 +0.28 27 0 91 0
26FEB26 75.00 P 0.00 0.00 0.00 1.50 +0.39 27 0 368 0
26FEB26 77.50 P 1.90 1.90 1.90 2.25 +0.56 27 10 907 +10
26FEB26 80.00 P 2.75 3.14 2.75 3.24 +0.72 26 15 397 -9
26FEB26 82.50 P 0.00 0.00 0.00 4.54 +0.94 27 0 218 0
26FEB26 85.00 P 0.00 0.00 0.00 6.10 +1.15 27 0 122 0
26FEB26 87.50 P 0.00 0.00 0.00 7.81 +1.32 27 0 38 0
26FEB26 90.00 P 0.00 0.00 0.00 10.02 +1.92 29 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 12.17 +2.42 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.24 +2.11 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.85 +2.43 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.02 +2.01 33 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.89 +2.28 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.16 +2.01 41 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.04 +2.49 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.26 +0.07 30 0 50 0
30MAR26 65.00 P 0.57 0.57 0.57 0.46 +0.13 30 30 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.76 +0.20 30 0 377 0
30MAR26 70.00 P 0.86 1.14 0.86 1.18 +0.29 30 65 125 +35
30MAR26 72.50 P 0.00 0.00 0.00 1.70 +0.35 29 0 77 0
30MAR26 75.00 P 0.00 0.00 0.00 2.39 +0.48 29 0 837 0
30MAR26 77.50 P 3.26 3.26 3.26 3.26 +0.60 29 4 792 +4
30MAR26 80.00 P 4.20 4.20 4.20 4.36 +0.70 29 1 3,790 0
30MAR26 82.50 P 5.60 5.66 5.56 5.65 +0.92 29 212 588 +112
30MAR26 85.00 P 0.00 0.00 0.00 7.15 +1.13 29 0 4,567 0
30MAR26 87.50 P 0.00 0.00 0.00 9.08 +1.54 31 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.42 +1.00 28 0 1,069 0
30MAR26 92.50 P 12.06 12.06 12.06 12.45 +1.32 29 3 727 0
30MAR26 95.00 P 0.00 0.00 0.00 15.03 +1.77 33 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 17.30 +2.81 34 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 19.61 +2.24 36 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 21.89 +2.28 36 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 24.16 +2.01 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.04 +2.49 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.44 +2.86 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.51 +1.86 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.21 +2.38 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.86 +2.77 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.75 +2.16 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.25 +2.12 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.26 +1.89 55 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.25 +2.16 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.45 +0.11 31 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.69 +0.16 30 0 0 0
29JUN26 62.50 P 1.06 1.06 1.06 1.02 +0.22 30 30 31 +30
29JUN26 65.00 P 0.00 0.00 0.00 1.43 +0.27 30 0 2,640 0
29JUN26 67.50 P 0.00 0.00 0.00 1.90 +0.30 30 0 126 0
29JUN26 70.00 P 0.00 0.00 0.00 2.57 +0.43 30 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 3.30 +0.51 30 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 4.22 +0.63 30 0 1,608 0
29JUN26 77.50 P 0.00 0.00 0.00 5.32 +0.79 30 0 125 0
29JUN26 80.00 P 6.25 6.45 6.23 6.81 +1.18 31 165 256 +153
29JUN26 82.50 P 0.00 0.00 0.00 7.96 +0.96 30 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 9.60 +1.35 31 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 11.15 +1.35 31 0 330 0
29JUN26 90.00 P 0.00 0.00 0.00 12.91 +1.50 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.49 +1.01 30 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.45 +1.42 30 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.01 +2.06 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.34 +1.27 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.63 +1.20 30 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.93 +1.69 31 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.86 +2.35 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.44 +1.77 31 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 32.26 +2.36 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.21 +2.02 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.86 +2.14 36 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.25 +2.36 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.46 +2.20 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.26 +1.89 40 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.62 +1.96 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.00 +0.19 31 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.36 +0.19 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.91 +0.33 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.50 +0.41 32 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 3.18 +0.46 32 0 109 0
29SEP26 70.00 P 0.00 0.00 0.00 4.01 +0.57 32 0 114 0
29SEP26 72.50 P 0.00 0.00 0.00 4.95 +0.68 32 0 252 0
29SEP26 75.00 P 0.00 0.00 0.00 5.98 +0.74 32 0 641 0
29SEP26 77.50 P 0.00 0.00 0.00 7.13 +0.86 32 0 449 0
29SEP26 80.00 P 8.07 8.42 8.07 8.42 +0.93 32 5 811 -5
29SEP26 82.50 P 9.60 9.60 9.60 9.68 +0.93 32 10 1,221 +7
29SEP26 85.00 P 0.00 0.00 0.00 11.22 +1.03 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.97 +1.30 33 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 14.64 +1.33 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.42 +1.44 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.32 +1.51 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.30 +1.70 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.31 +1.68 34 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 24.42 +1.79 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.34 +1.64 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.12 +1.33 33 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.86 +1.96 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.06 +1.97 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.07 +1.77 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.45 +1.64 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.69 +1.90 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.83 +0.24 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.43 +0.35 31 0 101 0
30DEC26 65.00 P 0.00 0.00 0.00 3.09 +0.35 31 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 3.85 +0.45 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.69 +0.47 31 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 5.69 +0.61 31 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 6.74 +0.63 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.97 +0.79 31 0 1 0
30DEC26 80.00 P 9.10 9.10 9.10 9.22 +0.80 31 10 10 +10
30DEC26 82.50 P 0.00 0.00 0.00 10.66 +0.97 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.05 +0.92 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.74 +1.14 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.40 +1.18 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.17 +1.29 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.02 +1.37 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.91 +1.42 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.92 +1.55 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.95 +1.58 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.05 +1.66 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.22 +1.74 34 0 0 0
TOTAL PUT 1,909 68,433 +785
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$ 7.11
30DEC25 4.30 C 0.00 0.00 0.00 2.83 -0.07 139 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.73 -0.07 133 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.63 -0.07 128 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.52 -0.08 108 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.42 -0.08 104 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.33 -0.07 112 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.23 -0.07 107 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.13 -0.07 103 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.88 -0.08 91 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.63 -0.08 79 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.38 -0.08 68 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.13 -0.08 57 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.88 -0.07 46 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.63 -0.07 36 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.38 -0.07 25 0 132 0
30DEC25 7.00 C 0.00 0.00 0.00 0.14 -0.08 14 0 805 0
30DEC25 7.25 C 0.04 0.04 0.04 0.02 -0.05 13 1 1,041 -1
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 440 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.42 -0.08 77 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.33 -0.07 82 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.23 -0.07 78 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.13 -0.08 74 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.88 -0.08 66 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.63 -0.08 58 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.38 -0.08 50 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.13 -0.08 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.88 -0.07 35 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.63 -0.07 27 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.38 -0.08 19 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.19 -0.05 18 0 210 0
29JAN26 7.25 C 0.00 0.00 0.00 0.09 -0.02 18 0 722 0
29JAN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.37 -0.03 79 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.23 -0.07 65 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.13 -0.08 62 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.88 -0.08 55 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.66 -0.05 55 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.38 -0.08 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.13 -0.08 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.88 -0.07 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.63 -0.08 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.40 -0.07 19 0 105 0
26FEB26 7.00 C 0.00 0.00 0.00 0.23 -0.06 17 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.13 -0.04 17 0 30 0
26FEB26 7.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 10 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.02 17 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.42 -0.08 55 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.37 -0.03 67 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.23 -0.07 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.13 -0.08 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 -0.08 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.66 -0.05 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.38 -0.08 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.13 -0.08 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.89 -0.06 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.64 -0.07 20 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 -0.07 18 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 -0.05 17 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 -0.04 17 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 -0.03 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.44 -0.06 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 -0.03 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.23 -0.07 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.13 -0.08 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.88 -0.08 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 -0.05 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.39 -0.07 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 -0.06 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 -0.05 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 -0.07 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 -0.04 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.42 -0.04 18 0 48 0
29JUN26 7.25 C 0.31 0.31 0.31 0.30 -0.04 18 10 20 +10
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.05 18 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.44 -0.06 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 -0.03 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 -0.08 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 -0.08 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.08 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.66 -0.05 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.39 -0.10 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 -0.09 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 -0.07 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 -0.08 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.07 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 -0.07 19 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.06 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.05 19 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.05 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.04 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 -0.08 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 -0.09 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 -0.09 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.68 -0.09 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 -0.09 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 -0.09 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 -0.08 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 -0.09 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 -0.07 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.08 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.07 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.07 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 -0.05 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
TOTAL CALL 11 5,730 +9
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 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 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 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 18 0 854 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 0.00 12 0 556 0
30DEC25 7.00 P 0.11 0.11 0.11 0.11 +0.02 12 1 1,107 +1
30DEC25 7.25 P 0.29 0.29 0.29 0.30 +0.06 0 18 799 -18
30DEC25 7.50 P 0.00 0.00 0.00 0.54 +0.07 0 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.78 +0.07 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.78 +0.07 0 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 28 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 16 0 153 0
29JAN26 6.75 P 0.00 0.00 0.00 0.09 +0.02 17 0 225 0
29JAN26 7.00 P 0.00 0.00 0.00 0.19 +0.05 16 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.35 +0.06 15 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.55 +0.07 0 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.53 +0.06 0 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 36 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 27 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.12 +0.02 16 0 105 0
26FEB26 7.00 P 0.00 0.00 0.00 0.23 +0.04 16 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.38 +0.05 16 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.57 +0.06 14 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.80 +0.08 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.53 +0.06 0 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 32 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 27 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 17 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 +0.02 18 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.15 +0.02 16 0 108 0
30MAR26 7.00 P 0.25 0.25 0.25 0.26 +0.03 16 14 144 +14
30MAR26 7.25 P 0.00 0.00 0.00 0.41 +0.05 16 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.59 +0.06 15 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.81 +0.08 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.04 +0.06 0 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 384 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 18 0 196 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 +0.01 18 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 +0.01 17 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.01 17 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 +0.03 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 +0.04 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 20 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 20 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.01 20 0 117 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.02 20 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.02 20 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.03 20 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 +0.04 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 +0.05 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.05 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 +0.06 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 +0.08 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 +0.08 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 +0.07 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 +0.04 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.02 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 +0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 +0.06 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 +0.08 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 +0.08 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.09 +0.07 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.32 +0.04 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
TOTAL PUT 33 9,678 -3
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$ 13.16
30DEC25 7.50 C 0.00 0.00 0.00 5.71 -0.10 123 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.45 -0.11 110 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.19 -0.12 96 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.95 -0.11 98 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.70 -0.11 92 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.44 -0.12 79 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.19 -0.12 74 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.95 -0.11 75 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.70 -0.11 70 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.43 -0.13 45 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.18 -0.13 40 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.71 -0.10 55 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.21 -0.10 45 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.70 -0.11 32 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.21 -0.08 26 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.73 -0.10 20 0 202 0
30DEC25 13.00 C 0.00 0.00 0.00 0.33 -0.07 17 0 682 0
30DEC25 13.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 592 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 165 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 21 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.44 -0.12 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.23 -0.08 55 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.97 -0.09 48 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.73 -0.08 48 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.48 -0.08 44 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.19 -0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.74 -0.07 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.23 -0.09 27 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.75 -0.07 25 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.28 -0.07 22 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.84 -0.09 19 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.49 -0.05 18 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.23 -0.06 17 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 365 0
29JAN26 14.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 119 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 0.00 19 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.99 -0.08 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.75 -0.08 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.51 -0.05 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.25 -0.09 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.82 -0.01 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.28 -0.06 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.75 -0.12 16 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.36 -0.07 22 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.95 -0.08 20 0 184 0
26FEB26 13.00 C 0.00 0.00 0.00 0.61 -0.07 19 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.38 -0.04 19 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.50 -0.06 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.26 -0.05 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.00 -0.10 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.75 -0.06 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.44 -0.16 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.26 -0.07 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.05 -0.09 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.76 -0.07 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.51 -0.05 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.33 -0.01 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.82 -0.11 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.30 -0.15 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.84 -0.05 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.37 -0.07 21 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 0.97 -0.10 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.65 -0.08 19 0 105 0
30MAR26 13.50 C 0.00 0.00 0.00 0.42 -0.06 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.15 -0.04 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.06 -0.04 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.79 -0.02 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.56 -0.05 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.32 -0.01 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.07 -0.07 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.80 -0.03 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.56 -0.01 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.33 -0.01 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.82 -0.11 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.32 -0.13 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.88 -0.02 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.44 -0.07 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.12 -0.09 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.84 -0.07 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.62 -0.04 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 -0.04 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 -0.03 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 -0.03 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 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 4.79 -0.07 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.56 -0.05 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.32 -0.04 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.07 -0.07 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.80 -0.08 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.56 -0.08 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.33 -0.01 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.82 -0.11 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.37 -0.09 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.97 -0.12 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.64 -0.12 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.36 -0.10 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.15 -0.09 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.93 -0.09 23 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.72 -0.08 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 -0.07 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 -0.06 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 -0.05 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.07 -0.07 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.80 -0.08 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.57 -0.07 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.34 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.84 -0.09 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.43 -0.11 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.09 -0.10 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 -0.09 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.49 -0.09 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.28 -0.08 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.06 -0.07 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.87 -0.06 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 -0.05 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 -0.06 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
TOTAL CALL 0 4,448 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 285 0
30DEC25 13.00 P 0.00 0.00 0.00 0.13 +0.03 16 0 619 0
30DEC25 13.50 P 0.00 0.00 0.00 0.40 +0.06 15 0 500 0
30DEC25 14.00 P 0.00 0.00 0.00 0.84 +0.09 0 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.34 +0.09 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.84 +0.09 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.84 +0.09 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.34 +0.08 0 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 24 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.11 +0.03 18 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.25 +0.03 17 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.52 +0.06 17 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.90 +0.08 18 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.35 +0.09 18 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.34 +0.07 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 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.18 +0.02 19 0 30 0
26FEB26 13.00 P 0.00 0.00 0.00 0.36 +0.05 19 0 145 0
26FEB26 13.50 P 0.00 0.00 0.00 0.61 +0.04 18 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.96 +0.06 18 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.38 +0.07 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.88 +0.11 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.34 +0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.61 +0.05 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.90 +0.05 20 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.29 +0.09 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.70 +0.09 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.13 +0.08 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.58 +0.08 21 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.07 +0.09 23 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.02 +0.09 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.50 +0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.98 +0.04 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 +0.03 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.53 +0.03 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 +0.05 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.07 +0.08 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.41 +0.06 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.81 +0.08 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.25 +0.11 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.71 +0.12 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.16 +0.11 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.65 +0.11 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.13 +0.10 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.60 +0.07 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.07 +0.03 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.58 +0.03 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 0.00 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.79 +0.03 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.04 +0.04 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.33 +0.05 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.66 +0.06 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.02 +0.07 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.41 +0.07 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.84 +0.10 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 +0.10 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.74 +0.11 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.22 +0.12 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.70 +0.12 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.20 +0.13 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.69 +0.12 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.32 +0.03 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.63 +0.04 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 +0.05 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.06 +0.06 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 +0.07 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 +0.08 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.06 +0.09 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.44 +0.10 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.86 +0.11 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.29 +0.11 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.75 +0.12 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.22 +0.12 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.71 +0.13 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.20 +0.13 29 0 0 0
TOTAL PUT 0 7,982 0
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$ 125.80
12DEC25 92.50 C 0.00 0.00 0.00 33.33 +3.76 0 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 30.83 +3.75 0 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 28.33 +3.76 0 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 25.83 +3.74 0 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 23.34 +3.72 67 0 0 0
12DEC25 105.00 C 22.41 22.41 22.41 20.84 +3.61 59 2 2 0
12DEC25 107.50 C 0.00 0.00 0.00 18.34 +4.03 50 0 0 0
12DEC25 110.00 C 17.43 17.43 17.43 15.86 +3.88 54 2 2 +2
12DEC25 112.50 C 0.00 0.00 0.00 13.41 +3.35 55 0 20 0
12DEC25 115.00 C 11.11 11.11 10.77 11.06 +3.09 57 45 148 0
12DEC25 117.50 C 9.51 9.65 9.51 8.60 +2.74 48 16 1,073 -8
12DEC25 120.00 C 7.00 8.80 6.68 6.54 +2.04 51 337 739 -227
12DEC25 122.50 C 5.00 5.75 5.00 4.73 +1.51 52 169 560 -79
12DEC25 125.00 C 3.86 4.72 3.50 3.28 +1.07 54 446 1,050 +312
12DEC25 127.50 C 2.95 3.50 2.30 2.27 +0.81 57 742 492 -282
12DEC25 130.00 C 2.00 2.80 1.55 1.40 +0.48 56 1,164 976 +352
12DEC25 132.50 C 1.35 1.90 1.10 0.81 +0.25 56 485 728 +304
12DEC25 135.00 C 1.03 1.60 0.78 0.44 +0.11 56 733 763 +414
12DEC25 137.50 C 1.04 1.04 0.63 0.23 +0.05 56 46 270 +21
12DEC25 140.00 C 0.70 0.90 0.27 0.11 - 56 672 558 -
12DEC25 142.50 C 0.63 0.63 0.30 0.05 - 56 104 100 -
12DEC25 145.00 C 0.42 0.42 0.42 0.03 - 58 15 15 -
19DEC25 100.00 C 0.00 0.00 0.00 25.91 - 51 0 0 -
19DEC25 102.50 C 0.00 0.00 0.00 23.73 - 73 0 0 -
19DEC25 105.00 C 0.00 0.00 0.00 20.97 - 50 0 0 -
19DEC25 107.50 C 0.00 0.00 0.00 18.54 - 50 0 0 -
19DEC25 110.00 C 0.00 0.00 0.00 16.08 - 46 0 0 -
19DEC25 112.50 C 0.00 0.00 0.00 13.57 - 39 0 0 -
19DEC25 115.00 C 0.00 0.00 0.00 11.47 - 44 0 0 -
19DEC25 117.50 C 0.00 0.00 0.00 9.69 - 50 0 0 -
19DEC25 120.00 C 0.00 0.00 0.00 7.97 - 51 0 0 -
19DEC25 122.50 C 6.49 6.49 6.49 6.04 - 47 2 2 -
19DEC25 125.00 C 5.20 5.20 4.76 4.76 - 49 46 31 -
19DEC25 127.50 C 4.63 4.63 3.91 3.58 - 49 354 344 -
19DEC25 130.00 C 3.51 3.62 2.91 2.74 - 50 227 207 -
19DEC25 132.50 C 2.79 2.79 2.45 2.00 - 50 40 40 -
19DEC25 135.00 C 2.24 2.50 1.65 1.40 - 50 122 122 -
19DEC25 137.50 C 1.83 1.83 1.35 0.96 - 50 120 120 -
19DEC25 140.00 C 1.17 1.34 1.05 0.64 - 50 72 72 -
19DEC25 142.50 C 1.29 1.29 0.93 0.42 - 50 123 101 -
19DEC25 145.00 C 1.05 1.05 0.62 0.27 - 50 38 38 -
30DEC25 42.00 C 0.00 0.00 0.00 83.88 +4.25 0 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 82.88 +4.19 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 81.88 +4.18 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 80.89 +3.37 130 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 79.89 +3.95 121 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 78.89 +4.19 104 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 77.89 +4.19 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 76.89 +3.94 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 75.90 +3.95 118 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 74.76 +4.66 238 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 70.90 +4.18 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 68.41 +4.11 83 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 65.91 +4.18 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 63.42 +3.74 79 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 61.40 +4.49 150 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 58.43 +3.91 73 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 55.93 +3.97 0 0 0 0
30DEC25 72.50 C 54.60 54.60 54.60 53.65 +3.86 111 2 181 +1
30DEC25 75.00 C 0.00 0.00 0.00 50.94 +3.64 0 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 49.28 +5.01 128 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 45.88 +4.11 0 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 44.76 +4.96 128 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 40.84 +3.81 0 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 38.47 +4.03 47 0 2,172 0
30DEC25 90.00 C 35.98 35.98 35.98 35.97 +4.32 0 2 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 33.48 +3.91 41 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 30.99 +3.62 41 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 28.51 +3.72 42 0 2,044 0
30DEC25 100.00 C 27.50 27.50 27.50 26.05 +3.36 43 6 10,255 -6
30DEC25 102.50 C 0.00 0.00 0.00 23.73 +3.62 48 0 2,247 0
30DEC25 105.00 C 0.00 0.00 0.00 20.97 +3.18 0 0 9,396 0
30DEC25 107.50 C 0.00 0.00 0.00 18.62 +3.57 34 0 1,977 0
30DEC25 110.00 C 16.00 16.00 16.00 17.08 +3.52 51 1 3,407 0
30DEC25 112.50 C 0.00 0.00 0.00 14.84 +3.54 49 0 2,609 0
30DEC25 115.00 C 12.95 13.50 12.13 12.13 +2.67 39 11 17,825 -3
30DEC25 117.50 C 10.86 12.25 10.86 10.22 +2.34 40 164 2,279 -59
30DEC25 120.00 C 7.00 10.21 7.00 8.50 +2.02 40 95 3,213 -70
30DEC25 122.50 C 8.20 8.91 7.10 7.10 +1.71 42 81 4,007 -27
30DEC25 125.00 C 5.50 7.24 5.50 5.64 +1.34 41 258 5,680 -56
30DEC25 127.50 C 5.35 5.98 4.94 4.64 +1.26 43 384 2,510 +3
30DEC25 130.00 C 4.00 5.20 3.76 3.73 +1.11 43 511 6,059 +1
30DEC25 132.50 C 3.60 4.20 3.06 2.88 +0.87 43 1,534 2,906 +566
30DEC25 135.00 C 2.55 3.27 2.48 2.18 +0.66 43 693 5,809 -92
30DEC25 137.50 C 2.90 2.90 2.03 1.63 +0.50 43 224 1,416 -131
30DEC25 140.00 C 2.10 2.50 1.47 1.20 +0.37 43 895 3,296 +166
30DEC25 142.50 C 1.50 1.88 1.33 0.87 +0.27 43 81 4,753 -35
30DEC25 145.00 C 1.50 1.62 1.08 0.62 +0.19 43 133 1,510 +17
30DEC25 147.50 C 0.00 0.00 0.00 0.44 +0.13 43 0 431 0
30DEC25 150.00 C 1.15 1.15 0.86 0.30 +0.09 43 166 1,860 +134
30DEC25 152.50 C 0.75 0.81 0.65 0.21 +0.06 43 22 749 0
30DEC25 155.00 C 0.65 0.65 0.55 0.14 +0.04 43 615 957 +544
30DEC25 157.50 C 0.00 0.00 0.00 0.10 +0.03 43 0 231 0
30DEC25 160.00 C 0.52 0.52 0.46 0.07 +0.02 43 22 1,342 +2
30DEC25 162.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 362 0
30DEC25 165.00 C 0.36 0.36 0.36 0.03 +0.01 43 100 671 +100
30DEC25 167.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 661 0
30DEC25 170.00 C 0.19 0.19 0.19 0.01 0.00 42 23 1,947 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 350 0
30DEC25 175.00 C 0.21 0.21 0.21 0.01 0.00 46 140 540 +135
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 353 0
30DEC25 180.00 C 0.14 0.14 0.14 0.01 0.00 50 140 4,195 +140
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 402 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 419 0
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 59 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 69 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,040 0
29JAN26 85.00 C 0.00 0.00 0.00 41.23 +4.14 43 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 38.78 +3.41 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 36.39 +4.54 46 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 33.85 +4.28 40 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 32.01 +4.64 53 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 28.59 +2.55 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 26.67 +3.68 39 0 5 0
29JAN26 102.50 C 0.00 0.00 0.00 24.38 +2.92 39 0 0 0
29JAN26 105.00 C 22.95 23.11 22.95 22.18 +2.69 39 16 15 +14
29JAN26 107.50 C 0.00 0.00 0.00 20.09 +3.61 40 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 18.06 +2.45 40 0 1,475 0
29JAN26 112.50 C 0.00 0.00 0.00 16.28 +2.41 41 0 321 0
29JAN26 115.00 C 14.50 14.50 14.50 14.48 +2.64 41 50 5,541 0
29JAN26 117.50 C 13.04 13.70 13.04 12.80 +2.35 41 19 1,007 -14
29JAN26 120.00 C 0.00 0.00 0.00 11.32 +2.19 41 0 1,400 0
29JAN26 122.50 C 10.18 10.18 10.18 9.96 +1.98 42 2 787 0
29JAN26 125.00 C 9.21 9.83 8.78 8.78 +1.78 42 217 4,441 +76
29JAN26 127.50 C 8.34 8.40 7.79 7.79 +1.79 43 637 1,638 +349
29JAN26 130.00 C 7.10 7.76 7.10 6.71 +1.59 43 921 2,692 +641
29JAN26 132.50 C 6.05 6.63 5.93 5.97 +1.63 44 172 817 -3
29JAN26 135.00 C 5.27 6.03 5.27 5.12 +1.46 44 182 1,472 +146
29JAN26 137.50 C 4.73 4.73 4.73 4.37 +1.30 44 1 786 0
29JAN26 140.00 C 4.55 4.79 4.03 3.70 +1.14 44 672 2,927 +342
29JAN26 142.50 C 4.00 4.12 3.69 3.12 +0.99 44 197 242 +3
29JAN26 145.00 C 3.70 3.70 3.14 2.62 +0.86 44 651 858 +633
29JAN26 147.50 C 3.39 3.39 2.86 2.19 +0.74 44 95 350 -67
29JAN26 150.00 C 2.55 2.96 2.55 1.83 +0.64 44 41 753 +37
29JAN26 152.50 C 2.23 2.23 2.23 1.51 +0.54 44 65 698 0
29JAN26 155.00 C 2.05 2.05 2.05 1.25 +0.46 44 2 765 +2
29JAN26 157.50 C 2.07 2.19 1.74 1.03 +0.39 44 98 468 +45
29JAN26 160.00 C 2.07 2.07 1.57 0.84 +0.32 44 141 560 -117
29JAN26 162.50 C 1.48 1.62 1.48 0.69 +0.28 44 10 2,922 +9
26FEB26 85.00 C 0.00 0.00 0.00 41.60 +3.41 43 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 39.22 +3.73 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 36.58 +4.23 36 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 33.85 +3.11 0 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 32.38 +3.85 45 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 30.04 +2.95 43 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 27.13 +3.46 35 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 25.20 +3.57 38 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 23.14 +2.88 38 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 21.62 +2.43 42 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 19.50 +3.07 40 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 17.82 +2.39 41 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 16.22 +1.94 41 0 1,508 0
26FEB26 117.50 C 0.00 0.00 0.00 15.07 +2.53 43 0 155 0
26FEB26 120.00 C 13.39 13.39 13.39 13.43 +2.12 42 1 3,250 -1
26FEB26 122.50 C 12.58 12.58 12.58 12.17 +2.01 43 2 140 -2
26FEB26 125.00 C 11.13 11.13 11.13 11.01 +1.84 43 47 279 +47
26FEB26 127.50 C 10.15 10.15 10.07 9.96 +1.81 44 52 117 +52
26FEB26 130.00 C 9.20 9.99 9.11 9.03 +1.82 44 345 548 +322
26FEB26 132.50 C 8.23 8.23 8.23 8.17 +1.80 45 110 561 +17
26FEB26 135.00 C 8.22 8.22 7.45 7.27 +1.66 45 326 524 +108
26FEB26 137.50 C 7.47 7.47 6.76 6.44 +1.52 44 569 682 +569
26FEB26 140.00 C 0.00 0.00 0.00 5.69 +1.38 44 0 266 0
26FEB26 142.50 C 0.00 0.00 0.00 5.01 +1.25 44 0 360 0
26FEB26 145.00 C 0.00 0.00 0.00 4.40 +1.12 44 0 146 0
26FEB26 147.50 C 4.55 4.65 4.55 3.86 +1.01 44 35 345 +5
26FEB26 150.00 C 4.47 4.47 4.27 3.38 +0.91 44 15 643 +5
30MAR26 42.00 C 0.00 0.00 0.00 84.21 +4.19 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 83.22 +4.19 60 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 82.23 +4.19 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 81.24 +3.72 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 80.25 +4.19 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 79.26 +4.19 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 78.26 +4.18 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 77.27 +4.18 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 76.28 +4.18 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 74.76 +4.66 98 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 71.33 +3.77 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 68.86 +3.75 44 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 66.39 +3.72 45 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 63.92 +4.18 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 61.45 +3.62 44 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 58.99 +3.58 44 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 56.53 +3.53 43 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 54.09 +4.14 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 51.66 +3.50 44 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 49.28 +3.73 45 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 47.42 +4.76 54 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 44.81 +4.18 49 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 42.35 +3.82 47 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 39.22 +3.05 29 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 37.27 +4.00 39 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 34.34 +3.47 28 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 32.80 +4.03 40 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 31.71 +4.62 48 0 784 0
30MAR26 100.00 C 29.59 29.59 29.59 29.00 +3.64 43 30 876 +30
30MAR26 102.50 C 0.00 0.00 0.00 26.47 +2.75 39 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 25.02 +3.33 42 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 23.27 +3.61 43 0 309 0
30MAR26 110.00 C 22.00 22.00 22.00 21.41 +3.30 42 40 710 -32
30MAR26 112.50 C 0.00 0.00 0.00 19.61 +2.97 41 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 18.40 +3.10 43 0 5,079 0
30MAR26 117.50 C 0.00 0.00 0.00 16.60 +2.17 42 0 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 15.33 +1.80 42 0 3,581 0
30MAR26 122.50 C 0.00 0.00 0.00 14.17 +2.04 43 0 2,025 0
30MAR26 125.00 C 0.00 0.00 0.00 13.02 +1.89 43 0 30,872 0
30MAR26 127.50 C 0.00 0.00 0.00 11.97 +1.80 43 0 1,454 0
30MAR26 130.00 C 11.00 11.00 11.00 11.00 +1.79 44 1 3,884 +1
30MAR26 132.50 C 0.00 0.00 0.00 10.13 +1.80 44 0 1,323 0
30MAR26 135.00 C 0.00 0.00 0.00 9.30 +1.78 44 0 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 8.49 +1.72 45 0 2,498 0
30MAR26 140.00 C 8.70 8.70 8.70 7.69 +1.60 45 1 2,230 0
30MAR26 142.50 C 7.51 7.51 7.51 6.95 +1.48 44 60 507 +60
30MAR26 145.00 C 6.92 6.92 6.92 6.28 +1.38 44 60 3,635 +60
30MAR26 147.50 C 6.95 6.95 6.95 5.66 +1.27 44 60 361 +60
30MAR26 150.00 C 6.30 6.30 6.30 5.09 +1.17 44 12 3,100 +12
30MAR26 152.50 C 5.66 5.66 5.66 4.58 +1.08 44 15 162 +15
30MAR26 155.00 C 5.46 5.46 5.46 4.11 +0.99 44 60 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 3.68 +0.90 44 0 62 0
30MAR26 160.00 C 4.67 4.67 4.67 3.30 +0.83 44 65 27,334 -29
30MAR26 162.50 C 4.41 4.43 4.41 2.95 +0.75 44 80 111 +45
30MAR26 165.00 C 4.18 4.18 4.00 2.64 +0.69 44 73 129 +73
30MAR26 167.50 C 0.00 0.00 0.00 2.28 +0.55 44 0 85 0
30MAR26 170.00 C 0.00 0.00 0.00 2.04 +0.51 44 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 1.87 +0.52 44 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 1.61 +0.41 44 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 1.43 +0.40 44 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 1.27 +0.36 44 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 1.13 +0.33 44 0 95 0
30MAR26 185.00 C 2.34 2.48 2.34 1.00 +0.30 44 30 220 +30
30MAR26 187.50 C 0.00 0.00 0.00 0.89 +0.27 44 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.79 +0.25 44 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.70 +0.22 44 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.62 +0.20 44 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.54 +0.17 44 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.48 +0.16 44 0 903 0
30MAR26 205.00 C 0.00 0.00 0.00 0.37 +0.12 44 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.29 +0.10 44 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.23 +0.08 44 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.18 +0.07 44 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 84.54 +4.19 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 83.55 +4.18 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 82.57 +4.19 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 81.59 +4.07 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 80.61 +4.19 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 79.63 +4.19 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 78.65 +4.19 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 77.67 +4.19 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 76.69 +4.18 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 74.76 +4.19 66 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 71.80 +4.17 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 69.37 +4.17 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 66.95 +3.54 44 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 64.54 +3.52 44 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 62.14 +3.52 43 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 59.76 +3.53 43 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 57.41 +3.70 43 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 54.72 +3.80 35 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 53.01 +3.88 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 49.95 +3.44 35 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 48.13 +3.90 42 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 45.55 +3.32 38 0 209 0
29JUN26 85.00 C 45.30 45.30 45.30 43.60 +3.38 41 1 67 0
29JUN26 87.50 C 0.00 0.00 0.00 41.07 +3.30 38 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 38.78 +3.61 37 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 37.61 +3.96 42 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 35.03 +3.33 39 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 33.10 +3.10 39 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 31.49 +3.33 40 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 29.91 +3.32 41 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 27.97 +2.76 40 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 26.40 +2.74 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 24.89 +2.18 41 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 23.45 +2.44 41 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 22.07 +2.35 41 0 6,301 0
29JUN26 117.50 C 0.00 0.00 0.00 20.92 +2.41 42 0 322 0
29JUN26 120.00 C 20.48 20.48 20.48 19.65 +2.34 42 1 427 -1
29JUN26 122.50 C 0.00 0.00 0.00 18.44 +2.15 42 29 484 0
29JUN26 125.00 C 0.00 0.00 0.00 17.37 +2.06 42 0 975 0
29JUN26 127.50 C 0.00 0.00 0.00 16.37 +1.87 43 0 420 0
29JUN26 130.00 C 15.50 15.50 15.50 15.43 +1.81 43 1 10,362 0
29JUN26 132.50 C 0.00 0.00 0.00 14.55 +1.85 43 0 1,020 0
29JUN26 135.00 C 0.00 0.00 0.00 13.73 +1.90 44 0 649 0
29JUN26 137.50 C 0.00 0.00 0.00 12.96 +1.95 44 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 12.24 +2.00 44 0 2,116 0
29JUN26 142.50 C 0.00 0.00 0.00 11.42 +1.90 44 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 10.66 +1.82 44 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 9.94 +1.73 44 0 475 0
29JUN26 150.00 C 10.50 10.60 9.50 9.26 +1.64 44 635 876 +521
29JUN26 152.50 C 0.00 0.00 0.00 8.63 +1.56 44 29 164 0
29JUN26 155.00 C 8.70 9.60 8.70 8.03 +1.48 44 4 195 +4
29JUN26 157.50 C 0.00 0.00 0.00 7.48 +1.41 44 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 6.96 +1.33 44 0 471 0
29JUN26 162.50 C 8.16 8.16 8.16 6.47 +1.26 44 48 108 +48
29JUN26 165.00 C 0.00 0.00 0.00 6.01 +1.19 44 0 5,122 0
29JUN26 167.50 C 7.23 7.23 7.23 5.59 +1.13 44 60 206 +60
29JUN26 170.00 C 6.60 6.60 6.60 5.19 +1.06 44 3 1,754 -3
29JUN26 172.50 C 0.00 0.00 0.00 4.82 +1.00 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 4.47 +0.94 44 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 4.15 +0.89 44 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 3.85 +0.84 44 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 3.47 +0.69 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 3.31 +0.74 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 2.98 +0.61 43 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 2.85 +0.66 44 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 2.56 +0.60 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 2.37 +0.56 43 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 2.20 +0.53 43 0 0 0
29JUN26 200.00 C 3.90 3.90 3.90 2.10 +0.56 44 4 80 0
29JUN26 205.00 C 0.00 0.00 0.00 1.75 +0.44 43 0 102 0
29JUN26 210.00 C 3.50 3.50 3.50 1.50 +0.38 43 1 1 +1
29JUN26 215.00 C 0.00 0.00 0.00 1.28 +0.33 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.10 +0.29 43 0 161 0
29SEP26 65.00 C 0.00 0.00 0.00 63.00 +4.09 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.73 +4.07 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.49 +4.05 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.28 +4.02 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.11 +3.99 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.98 +3.95 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.89 +3.90 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.85 +3.83 43 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 45.73 +3.64 42 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 43.92 +3.76 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.75 +2.99 42 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 40.19 +3.64 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.84 +3.60 41 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 35.78 +3.25 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 34.11 +3.04 40 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 33.39 +3.44 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.87 +3.19 40 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 29.41 +2.79 41 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 28.00 +2.57 41 0 161 0
29SEP26 112.50 C 0.00 0.00 0.00 26.87 +2.92 42 0 132 0
29SEP26 115.00 C 0.00 0.00 0.00 25.43 +1.87 41 0 994 0
29SEP26 117.50 C 24.70 24.70 24.70 24.10 +2.21 41 1 570 -1
29SEP26 120.00 C 0.00 0.00 0.00 23.17 +2.63 42 0 443 0
29SEP26 122.50 C 0.00 0.00 0.00 21.86 +2.30 42 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 20.84 +2.20 42 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 19.88 +2.13 42 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 18.97 +1.79 43 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 18.11 +1.86 43 0 213 0
29SEP26 135.00 C 17.67 17.67 17.53 17.53 +2.17 44 93 169 +55
29SEP26 137.50 C 16.84 17.25 16.84 16.52 +2.01 44 90 304 +52
29SEP26 140.00 C 16.07 16.37 16.07 15.79 +2.08 44 40 175 +38
29SEP26 142.50 C 15.51 15.64 15.51 15.09 +2.15 44 40 71 +40
29SEP26 145.00 C 14.61 14.75 14.61 14.32 +2.10 44 60 124 +60
29SEP26 147.50 C 14.00 14.00 13.87 13.55 +2.01 44 48 119 +39
29SEP26 150.00 C 13.66 13.66 13.66 12.83 +1.94 44 20 116 +9
29SEP26 152.50 C 0.00 0.00 0.00 12.14 +1.87 44 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 11.49 +1.80 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 10.87 +1.73 44 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 10.28 +1.67 44 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 9.44 +1.32 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 9.19 +1.54 44 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 8.44 +1.44 43 0 0 0
29SEP26 170.00 C 9.50 9.50 9.50 8.21 +1.41 44 5 52 +5
29SEP26 172.50 C 0.00 0.00 0.00 7.76 +1.35 44 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 7.34 +1.31 44 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 6.73 +1.21 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 6.55 +1.19 44 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 6.01 +1.11 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 5.85 +1.10 44 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 5.36 +1.02 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.22 +1.13 44 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 4.93 +1.08 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 4.65 +1.02 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 4.39 +0.97 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 4.15 +0.93 44 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 3.70 +0.85 44 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 3.20 +0.67 43 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 2.86 +0.62 43 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 2.55 +0.56 43 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 44.10 +3.67 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 42.37 +3.62 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.70 +3.57 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 39.07 +3.51 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.49 +3.44 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 35.96 +3.38 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 34.49 +3.32 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 33.06 +3.25 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.68 +3.18 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 30.35 +3.12 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 29.07 +3.05 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 27.84 +2.99 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 26.65 +3.05 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 24.91 +2.29 42 0 150 0
30DEC26 125.00 C 0.00 0.00 0.00 23.91 +2.20 42 0 150 0
30DEC26 127.50 C 0.00 0.00 0.00 22.96 +2.14 42 0 2 0
30DEC26 130.00 C 0.00 0.00 0.00 22.06 +2.02 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.21 +1.96 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.39 +1.94 43 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 19.61 +2.01 43 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 18.87 - 43 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 18.16 - 44 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 17.39 - 44 0 0 -
TOTAL CALL 19,916 369,426 +6,609
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
12DEC25 102.50 P 0.00 0.00 0.00 0.01 -0.02 73 0 120 0
12DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.06 65 0 233 0
12DEC25 107.50 P 0.00 0.00 0.00 0.01 -0.14 58 0 184 0
12DEC25 110.00 P 0.09 0.09 0.09 0.03 -0.27 57 10 214 0
12DEC25 112.50 P 0.20 0.20 0.15 0.08 -0.51 56 24 230 -15
12DEC25 115.00 P 0.32 0.32 0.20 0.20 -0.84 56 110 263 +60
12DEC25 117.50 P 0.53 0.53 0.53 0.44 -1.28 56 13 425 -10
12DEC25 120.00 P 0.87 1.00 0.72 0.87 -1.77 56 561 415 +119
12DEC25 122.50 P 1.81 1.81 1.14 1.58 -2.27 56 695 523 +503
12DEC25 125.00 P 2.90 2.90 1.90 2.60 -2.85 57 416 210 +209
12DEC25 127.50 P 3.69 4.30 3.09 3.98 -3.49 58 470 108 +108
12DEC25 130.00 P 0.00 0.00 0.00 5.69 -3.36 59 0 1 0
12DEC25 132.50 P 9.00 9.00 6.30 7.68 -4.01 62 56 24 +24
12DEC25 135.00 P 0.00 0.00 0.00 9.88 -3.78 65 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 12.24 -4.27 71 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 14.28 - 56 0 0 -
12DEC25 142.50 P 0.00 0.00 0.00 16.72 - 55 0 0 -
12DEC25 145.00 P 0.00 0.00 0.00 19.52 - 89 0 0 -
19DEC25 100.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
19DEC25 102.50 P 0.00 0.00 0.00 0.03 - 50 0 0 -
19DEC25 105.00 P 0.00 0.00 0.00 0.07 - 50 0 0 -
19DEC25 107.50 P 0.23 0.23 0.23 0.14 - 50 15 15 -
19DEC25 110.00 P 0.35 0.35 0.35 0.27 - 50 6 6 -
19DEC25 112.50 P 0.58 0.58 0.58 0.49 - 50 12 12 -
19DEC25 115.00 P 0.81 0.81 0.66 0.82 - 50 13 12 -
19DEC25 117.50 P 1.17 1.29 1.17 1.27 - 50 33 25 -
19DEC25 120.00 P 2.00 2.00 1.60 1.94 - 49 72 70 -
19DEC25 122.50 P 2.70 2.86 2.70 2.81 - 49 46 36 -
19DEC25 125.00 P 3.96 3.96 3.44 3.95 - 50 134 119 -
19DEC25 127.50 P 5.10 5.50 5.10 5.40 - 51 374 334 -
19DEC25 130.00 P 0.00 0.00 0.00 6.98 - 52 0 0 -
19DEC25 132.50 P 0.00 0.00 0.00 8.77 - 53 0 0 -
19DEC25 135.00 P 0.00 0.00 0.00 10.76 - 54 0 0 -
19DEC25 137.50 P 0.00 0.00 0.00 12.90 - 56 0 0 -
19DEC25 140.00 P 0.00 0.00 0.00 15.16 - 59 0 0 -
19DEC25 142.50 P 0.00 0.00 0.00 17.52 - 62 0 0 -
19DEC25 145.00 P 0.00 0.00 0.00 19.96 - 67 0 0 -
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 150 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 7,854 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 11,486 0
30DEC25 92.50 P 0.10 0.10 0.10 0.01 -0.02 45 6 2,605 0
30DEC25 95.00 P 0.00 0.00 0.00 0.02 -0.05 45 0 4,527 0
30DEC25 97.50 P 0.17 0.17 0.17 0.03 -0.09 43 1 4,884 0
30DEC25 100.00 P 0.23 0.27 0.23 0.06 -0.16 43 25 15,703 +11
30DEC25 102.50 P 0.33 0.33 0.33 0.12 -0.25 43 6 2,396 -6
30DEC25 105.00 P 0.60 0.60 0.35 0.21 -0.35 43 75 7,035 +7
30DEC25 107.50 P 0.54 0.54 0.45 0.36 -0.51 43 14 3,897 0
30DEC25 110.00 P 0.70 0.72 0.60 0.59 -0.71 43 368 3,874 -92
30DEC25 112.50 P 0.94 1.02 0.82 0.92 -0.93 43 302 5,413 +151
30DEC25 115.00 P 1.44 1.46 1.23 1.38 -1.19 43 531 12,614 +76
30DEC25 117.50 P 2.06 2.06 1.70 1.95 -1.49 43 388 6,395 -73
30DEC25 120.00 P 2.74 2.82 2.21 2.71 -1.79 42 641 2,545 +66
30DEC25 122.50 P 3.23 3.75 3.23 3.62 -2.10 42 163 1,656 +19
30DEC25 125.00 P 5.01 5.02 4.18 4.90 -2.49 43 508 526 -16
30DEC25 127.50 P 5.76 6.25 5.65 6.26 -2.82 44 16 846 -2
30DEC25 130.00 P 7.30 8.00 7.30 7.83 -2.93 44 33 698 +23
30DEC25 132.50 P 0.00 0.00 0.00 9.43 -3.29 44 0 527 0
30DEC25 135.00 P 0.00 0.00 0.00 11.44 -3.65 46 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 13.47 -3.49 47 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 15.61 -3.44 48 0 1,078 0
30DEC25 142.50 P 0.00 0.00 0.00 17.85 -3.43 49 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 19.96 -4.39 48 0 259 0
30DEC25 147.50 P 0.00 0.00 0.00 22.62 -3.42 55 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 25.07 -3.54 58 0 30 0
30DEC25 152.50 P 0.00 0.00 0.00 27.53 -3.47 61 0 31 0
30DEC25 155.00 P 0.00 0.00 0.00 29.78 -3.63 60 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 32.66 -4.30 71 0 90 0
30DEC25 160.00 P 34.00 34.00 34.00 35.23 -3.32 75 9 19 0
30DEC25 162.50 P 0.00 0.00 0.00 37.16 -3.74 67 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 39.65 -3.75 70 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 41.70 -4.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 44.41 -3.99 69 0 2 0
30DEC25 172.50 P 0.00 0.00 0.00 46.70 -4.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 49.20 -4.20 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 51.70 -4.20 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 54.20 -4.20 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 56.70 -4.20 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 59.20 -4.20 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 61.70 -4.20 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 64.20 -4.20 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 66.70 -4.20 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 69.20 -4.20 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 72.28 -3.86 108 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 74.20 -4.20 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 79.20 -4.20 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 84.20 -4.20 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 89.20 -4.20 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 94.20 -4.20 0 0 0 0
29JAN26 85.00 P 0.27 0.27 0.25 0.05 -0.04 44 30 53 +30
29JAN26 87.50 P 0.00 0.00 0.00 0.08 -0.06 44 0 259 0
29JAN26 90.00 P 0.30 0.37 0.30 0.13 -0.09 44 219 1,457 +20
29JAN26 92.50 P 0.00 0.00 0.00 0.21 -0.13 44 0 1,298 0
29JAN26 95.00 P 0.00 0.00 0.00 0.32 -0.20 44 0 2,671 0
29JAN26 97.50 P 0.00 0.00 0.00 0.48 -0.26 44 0 1,078 0
29JAN26 100.00 P 0.78 0.78 0.75 0.68 -0.30 44 30 2,002 -10
29JAN26 102.50 P 0.87 0.91 0.87 0.95 -0.38 44 3 1,679 +3
29JAN26 105.00 P 1.20 1.20 1.18 1.23 -0.55 43 113 6,183 +99
29JAN26 107.50 P 1.51 1.57 1.51 1.64 -0.68 43 8 3,524 +8
29JAN26 110.00 P 1.79 1.92 1.79 2.12 -0.83 43 20 12,439 +16
29JAN26 112.50 P 2.29 2.60 2.29 2.74 -1.00 43 178 2,361 -113
29JAN26 115.00 P 3.25 3.31 2.85 3.45 -1.17 43 405 6,070 -214
29JAN26 117.50 P 4.47 4.47 3.66 4.24 -1.36 43 210 6,454 +86
29JAN26 120.00 P 4.41 5.20 4.41 5.21 -1.57 43 74 478 -19
29JAN26 122.50 P 6.10 6.19 5.78 6.28 -1.87 43 7 579 +5
29JAN26 125.00 P 7.13 7.65 6.80 7.65 -2.05 43 260 983 +136
29JAN26 127.50 P 8.83 8.89 8.41 9.00 -2.32 43 773 754 +678
29JAN26 130.00 P 10.28 10.28 10.28 10.57 -2.52 44 7 409 +7
29JAN26 132.50 P 0.00 0.00 0.00 12.26 -2.25 45 0 288 0
29JAN26 135.00 P 0.00 0.00 0.00 14.05 -1.88 46 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 15.89 -2.47 46 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 17.79 -3.08 47 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 19.60 -3.12 46 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 21.88 -3.48 48 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 24.03 -3.25 49 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 26.26 -3.67 50 0 118 0
29JAN26 152.50 P 0.00 0.00 0.00 28.53 -3.60 51 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 30.86 -2.83 52 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 33.19 -3.77 53 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 35.59 -3.26 55 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 37.46 -4.13 50 0 291 0
26FEB26 85.00 P 0.47 0.47 0.45 0.22 -0.11 44 104 530 +104
26FEB26 87.50 P 0.00 0.00 0.00 0.31 -0.16 44 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.44 -0.20 44 0 709 0
26FEB26 92.50 P 0.00 0.00 0.00 0.62 -0.29 44 0 677 0
26FEB26 95.00 P 0.00 0.00 0.00 0.86 -0.33 44 0 662 0
26FEB26 97.50 P 0.00 0.00 0.00 1.14 -0.35 44 0 634 0
26FEB26 100.00 P 1.45 1.45 1.45 1.41 -0.50 43 65 3,769 0
26FEB26 102.50 P 1.73 1.73 1.60 1.80 -0.60 43 67 1,935 0
26FEB26 105.00 P 2.06 2.14 2.06 2.28 -0.73 43 123 2,113 -28
26FEB26 107.50 P 0.00 0.00 0.00 2.82 -0.83 43 0 1,306 0
26FEB26 110.00 P 3.18 3.20 3.18 3.46 -1.00 43 7 3,599 +7
26FEB26 112.50 P 0.00 0.00 0.00 4.20 -1.11 43 0 3,698 0
26FEB26 115.00 P 0.00 0.00 0.00 5.00 -1.30 43 0 1,608 0
26FEB26 117.50 P 0.00 0.00 0.00 5.94 -1.41 43 0 400 0
26FEB26 120.00 P 6.50 6.50 6.50 6.97 -1.57 43 10 3,165 0
26FEB26 122.50 P 7.93 7.93 7.93 8.22 -1.71 43 48 922 +48
26FEB26 125.00 P 8.72 9.40 8.72 9.48 -1.97 43 163 152 +151
26FEB26 127.50 P 10.33 10.89 10.32 10.89 -2.17 44 537 531 +527
26FEB26 130.00 P 11.80 12.20 11.80 12.56 -2.15 45 4 20 +4
26FEB26 132.50 P 0.00 0.00 0.00 14.14 -1.75 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 15.39 -3.20 43 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 17.64 -2.80 46 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 19.49 -2.82 46 0 1 0
26FEB26 142.50 P 0.00 0.00 0.00 21.35 -3.11 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 23.37 -3.20 47 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 25.39 -3.34 47 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 27.50 -3.42 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 813 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 1,087 0
30MAR26 72.50 P 0.58 0.58 0.45 0.09 -0.04 44 113 1,431 -83
30MAR26 75.00 P 0.50 0.50 0.50 0.13 -0.06 44 65 2,208 +65
30MAR26 77.50 P 0.00 0.00 0.00 0.19 -0.09 44 0 384 0
30MAR26 80.00 P 1.00 1.00 1.00 0.28 -0.12 44 15 905 -15
30MAR26 82.50 P 0.00 0.00 0.00 0.39 -0.15 44 0 655 0
30MAR26 85.00 P 0.92 0.92 0.92 0.54 -0.20 44 60 2,903 -60
30MAR26 87.50 P 0.00 0.00 0.00 0.72 -0.26 44 0 760 0
30MAR26 90.00 P 0.00 0.00 0.00 0.96 -0.29 44 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 1.25 -0.36 44 0 9,871 0
30MAR26 95.00 P 1.72 1.72 1.72 1.59 -0.40 44 65 6,422 +65
30MAR26 97.50 P 1.87 1.87 1.87 1.99 -0.40 44 65 2,861 0
30MAR26 100.00 P 2.20 2.38 2.20 2.32 -0.57 43 196 2,904 +75
30MAR26 102.50 P 2.73 2.73 2.71 2.90 -0.64 44 67 2,053 0
30MAR26 105.00 P 3.07 3.28 3.03 3.42 -0.77 43 146 1,985 +39
30MAR26 107.50 P 0.00 0.00 0.00 4.07 -0.94 43 0 3,474 0
30MAR26 110.00 P 4.56 4.56 4.44 4.82 -1.00 43 60 20,211 +25
30MAR26 112.50 P 0.00 0.00 0.00 5.63 -1.18 43 0 3,195 0
30MAR26 115.00 P 6.03 6.03 6.03 6.54 -1.27 43 36 7,613 -15
30MAR26 117.50 P 0.00 0.00 0.00 7.58 -1.36 43 0 14,321 0
30MAR26 120.00 P 8.60 8.60 8.60 8.66 -1.63 43 14 12,800 -14
30MAR26 122.50 P 9.50 9.50 9.50 9.96 -1.75 43 60 2,358 -60
30MAR26 125.00 P 10.80 10.80 10.80 11.28 -1.91 44 36 326 -21
30MAR26 127.50 P 12.55 12.55 12.55 12.72 -2.05 44 110 299 -49
30MAR26 130.00 P 13.27 13.27 13.27 14.27 -2.16 44 5 4,627 +5
30MAR26 132.50 P 0.00 0.00 0.00 15.88 -2.28 45 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 17.57 -1.57 45 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 19.36 -2.19 46 0 481 0
30MAR26 140.00 P 20.25 20.25 20.25 21.13 -2.73 46 1 2,404 -1
30MAR26 142.50 P 0.00 0.00 0.00 22.99 -2.84 46 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 24.86 -3.00 47 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 26.84 -3.06 47 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 28.86 -3.18 47 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 30.90 -3.32 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 33.04 -3.19 48 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 35.21 -3.47 49 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 37.39 -3.55 49 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 39.53 -3.74 49 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 41.94 -3.38 51 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 44.24 -3.79 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 46.59 -3.36 52 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 48.97 -2.89 53 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 51.37 -3.94 54 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 53.78 -2.57 55 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 55.35 -4.63 50 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 58.05 -2.95 53 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 61.04 -2.77 58 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 62.41 -3.82 51 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 64.83 -3.57 51 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 67.22 -3.74 51 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 69.52 -4.03 50 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 72.28 -3.86 54 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 74.20 -4.27 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 79.20 -4.22 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 84.20 -4.20 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 89.20 -4.20 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 94.20 -4.20 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 -0.04 43 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.20 -0.05 43 0 41 0
29JUN26 67.50 P 0.90 0.90 0.79 0.29 -0.05 44 10 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.38 -0.10 43 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.52 -0.10 43 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.67 -0.18 43 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 0.90 -0.14 44 0 246 0
29JUN26 80.00 P 0.00 0.00 0.00 1.13 -0.19 44 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.42 -0.20 44 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 1.73 -0.33 44 0 393 0
29JUN26 87.50 P 0.00 0.00 0.00 2.14 -0.26 44 0 881 0
29JUN26 90.00 P 0.00 0.00 0.00 2.54 -0.30 44 0 6,813 0
29JUN26 92.50 P 0.00 0.00 0.00 3.03 -0.33 44 0 865 0
29JUN26 95.00 P 3.33 3.33 3.23 3.40 -0.55 43 95 670 +85
29JUN26 97.50 P 3.97 3.97 3.97 4.05 -0.56 43 65 302 0
29JUN26 100.00 P 4.20 4.45 4.20 4.63 -0.66 43 197 4,166 +56
29JUN26 102.50 P 5.21 5.21 5.14 5.30 -0.82 43 37 2,583 +22
29JUN26 105.00 P 0.00 0.00 0.00 6.08 -0.88 43 0 865 0
29JUN26 107.50 P 6.68 6.68 6.68 6.92 -0.93 43 8 1,165 0
29JUN26 110.00 P 7.45 7.58 7.45 7.76 -1.11 43 10 11,602 -2
29JUN26 112.50 P 0.00 0.00 0.00 8.76 -1.14 43 0 1,281 0
29JUN26 115.00 P 9.50 9.50 9.50 9.79 -1.26 43 1 7,312 -1
29JUN26 117.50 P 0.00 0.00 0.00 10.87 -1.47 43 0 1,606 0
29JUN26 120.00 P 0.00 0.00 0.00 12.15 -1.52 43 0 332 0
29JUN26 122.50 P 13.39 13.40 13.39 13.47 -1.67 43 14 177 0
29JUN26 125.00 P 14.28 14.33 14.20 14.96 -1.67 44 45 715 0
29JUN26 127.50 P 15.65 15.65 15.65 16.49 -1.61 44 6 258 +6
29JUN26 130.00 P 17.40 17.40 17.40 17.86 -1.89 44 6 664 0
29JUN26 132.50 P 19.28 19.28 19.28 19.45 -2.40 44 15 567 +15
29JUN26 135.00 P 0.00 0.00 0.00 20.32 -2.56 42 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 23.04 -2.21 45 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 24.74 -2.32 45 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 26.45 -2.49 45 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 28.27 -2.56 46 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 30.14 -2.33 46 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 32.03 -2.58 46 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 33.93 -2.45 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 35.72 -3.13 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 37.98 -2.94 47 0 0 0
29JUN26 160.00 P 39.50 39.70 39.50 40.03 -2.74 47 9 9 +9
29JUN26 162.50 P 0.00 0.00 0.00 42.10 -3.19 47 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 42.95 -3.96 43 0 0 0
29JUN26 167.50 P 45.03 45.03 45.03 46.43 -3.27 48 45 256 +11
29JUN26 170.00 P 0.00 0.00 0.00 48.62 -3.30 49 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 49.35 -4.74 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 51.52 -4.89 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 53.78 -4.86 44 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 56.00 -4.90 43 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 58.26 -4.90 43 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 61.04 -4.40 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 62.82 -4.59 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 65.16 -3.73 43 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 67.50 -3.78 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 69.85 -3.84 43 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 72.28 -4.51 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 74.61 -3.94 43 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 79.44 -4.23 43 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 85.38 -4.15 52 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 89.24 -4.24 44 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 94.20 -4.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.58 -0.08 43 0 56 0
29SEP26 67.50 P 0.00 0.00 0.00 0.74 -0.13 43 0 12 0
29SEP26 70.00 P 1.40 1.40 1.40 0.96 -0.12 43 30 265 -30
29SEP26 72.50 P 0.00 0.00 0.00 1.17 -0.16 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.48 -0.14 43 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.78 -0.26 43 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.16 -0.24 44 0 3,546 0
29SEP26 82.50 P 0.00 0.00 0.00 2.48 -0.30 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.94 -0.35 43 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 3.36 -0.40 43 0 207 0
29SEP26 90.00 P 0.00 0.00 0.00 3.89 -0.46 43 0 425 0
29SEP26 92.50 P 0.00 0.00 0.00 4.46 -0.57 43 0 861 0
29SEP26 95.00 P 5.21 5.21 5.21 5.14 -0.57 43 65 140 +57
29SEP26 97.50 P 5.62 5.62 5.62 5.82 -0.65 43 65 202 0
29SEP26 100.00 P 6.11 6.60 5.98 6.55 -0.77 43 640 4,236 +553
29SEP26 102.50 P 0.00 0.00 0.00 7.40 -0.78 42 0 1,605 0
29SEP26 105.00 P 8.31 8.31 8.31 8.31 -0.79 43 15 1,050 +15
29SEP26 107.50 P 8.80 8.80 8.80 9.12 -1.02 42 1 1,897 0
29SEP26 110.00 P 10.00 10.00 10.00 10.15 -1.02 42 2 1,704 -2
29SEP26 112.50 P 0.00 0.00 0.00 11.30 -1.01 43 0 1,517 0
29SEP26 115.00 P 0.00 0.00 0.00 12.48 -1.22 43 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 13.55 -1.38 43 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 14.84 -1.49 43 0 344 0
29SEP26 122.50 P 17.80 17.80 17.80 16.21 -1.60 43 1 73 0
29SEP26 125.00 P 0.00 0.00 0.00 17.64 -1.70 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 19.27 -1.51 44 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 20.67 -1.72 44 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 22.25 -1.80 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 23.88 -2.13 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 25.55 -2.31 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 27.01 -2.58 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 28.37 -2.98 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.94 -2.30 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 31.75 -3.39 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.51 -2.53 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 35.43 -3.51 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.28 -3.65 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.13 -3.82 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.05 -3.95 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.04 -4.02 43 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.05 -4.11 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.06 -4.21 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 49.08 -4.32 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 51.13 -4.41 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 53.26 -4.44 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 55.40 -4.48 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 57.55 -4.52 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 59.71 -4.56 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 61.88 -4.61 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 64.10 -4.62 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 66.36 -4.61 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 68.62 -4.61 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 70.89 -4.60 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 73.17 -4.59 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 75.46 -4.73 43 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 80.14 -4.65 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 85.38 -4.15 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 89.63 -4.32 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.46 -4.00 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.43 -0.34 43 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 6.14 -0.53 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.86 -0.43 43 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 7.45 -0.70 42 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 8.31 -0.70 42 0 129 0
30DEC26 102.50 P 0.00 0.00 0.00 9.18 -0.76 42 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 10.06 -0.92 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 11.10 -0.93 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.15 -0.94 42 0 25 0
30DEC26 112.50 P 0.00 0.00 0.00 13.31 -1.04 42 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 14.27 -1.39 42 0 37 0
30DEC26 117.50 P 0.00 0.00 0.00 15.82 -1.21 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.16 -1.29 43 0 2 0
30DEC26 122.50 P 0.00 0.00 0.00 18.32 -1.56 42 0 0 0
30DEC26 125.00 P 19.05 19.30 19.05 19.56 -1.85 42 11 11 +11
30DEC26 127.50 P 21.30 21.30 21.30 21.30 -1.66 43 1 1 +1
30DEC26 130.00 P 22.10 22.10 22.10 22.99 -1.57 43 6 8 +6
30DEC26 132.50 P 0.00 0.00 0.00 24.46 -1.75 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.08 -1.82 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.75 -1.94 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.23 - 44 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 30.60 - 43 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 32.28 - 43 0 0 -
TOTAL PUT 12,125 477,315 +3,475
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 203.60
30DEC25 85.00 C 0.00 0.00 0.00 118.76 -0.22 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 116.27 -0.22 101 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 115.22 +1.22 204 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 111.28 -0.22 96 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 108.78 -0.23 0 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 106.29 -0.22 90 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 103.79 -0.23 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 101.30 -0.22 85 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 98.80 -0.23 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 96.31 -0.22 80 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 93.81 -0.23 57 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 91.31 -0.23 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 88.82 -0.23 62 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 86.32 -0.23 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 83.83 -0.23 60 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 81.33 -0.38 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 78.84 -0.80 57 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 76.34 -0.24 0 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 73.85 0.00 53 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 71.35 -0.24 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 68.86 -0.23 50 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 66.36 -0.24 0 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 65.59 +1.48 110 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 61.37 -0.25 0 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 58.88 -0.25 43 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 56.49 -0.15 58 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 53.90 -1.08 44 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 51.20 -0.47 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 48.93 -0.27 44 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 46.37 -0.37 0 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 43.99 -0.30 44 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 41.54 -0.32 44 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 39.22 -0.24 47 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 36.48 -0.60 35 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 34.35 -0.12 45 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 31.94 +0.49 43 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 29.80 -0.05 46 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 27.33 -0.77 43 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 26.00 +0.96 51 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 23.82 +0.71 50 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 21.73 +0.63 49 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 19.12 -0.72 44 0 143 0
30DEC25 190.00 C 16.00 16.00 16.00 17.12 -0.36 43 20 159 +20
30DEC25 192.50 C 0.00 0.00 0.00 15.34 -0.96 43 0 97 0
30DEC25 195.00 C 0.00 0.00 0.00 13.49 -0.74 42 0 1,468 0
30DEC25 197.50 C 0.00 0.00 0.00 12.25 -0.51 43 0 223 0
30DEC25 200.00 C 10.02 10.02 10.02 10.90 -0.48 44 1 1,502 +1
30DEC25 205.00 C 8.20 8.54 7.40 8.24 -0.70 43 52 975 0
30DEC25 210.00 C 5.99 5.99 5.95 6.47 -0.42 45 18 620 -7
30DEC25 215.00 C 5.00 5.00 4.82 4.78 -0.43 45 55 478 +4
30DEC25 220.00 C 3.40 3.56 3.40 3.44 -0.43 45 115 2,743 +105
30DEC25 225.00 C 2.56 2.90 2.43 2.42 -0.44 44 925 1,578 +513
30DEC25 230.00 C 2.02 2.08 2.02 1.67 -0.48 44 60 1,727 0
30DEC25 235.00 C 1.66 1.82 1.44 1.12 -0.39 44 171 1,893 -50
30DEC25 240.00 C 1.35 1.35 1.31 0.74 -0.31 44 105 1,281 +60
30DEC25 245.00 C 0.00 0.00 0.00 0.48 -0.23 44 0 559 0
30DEC25 250.00 C 0.76 0.86 0.66 0.31 -0.17 44 353 941 +114
30DEC25 255.00 C 0.00 0.00 0.00 0.19 -0.13 44 0 390 0
30DEC25 260.00 C 0.57 0.58 0.46 0.12 -0.09 44 61 926 +39
30DEC25 265.00 C 0.48 0.48 0.48 0.07 -0.06 44 10 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 160 0
30DEC25 280.00 C 0.30 0.30 0.30 0.02 -0.01 45 1 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 51 0 668 0
29JAN26 170.00 C 0.00 0.00 0.00 36.74 -0.48 46 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 34.36 -0.21 44 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 32.25 -0.43 43 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 31.34 -0.46 48 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 29.98 +0.89 50 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 26.91 -0.47 45 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 25.36 -0.37 46 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 23.66 -0.48 46 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 22.56 -0.06 48 0 45 0
29JAN26 192.50 C 0.00 0.00 0.00 21.06 -0.10 48 0 24 0
29JAN26 195.00 C 0.00 0.00 0.00 19.61 -0.15 48 0 45 0
29JAN26 197.50 C 0.00 0.00 0.00 18.45 +0.02 48 0 45 0
29JAN26 200.00 C 16.80 16.80 16.80 17.15 -0.01 48 5 80 -3
29JAN26 205.00 C 15.07 15.07 15.07 14.77 -0.05 48 10 42 +10
29JAN26 210.00 C 0.00 0.00 0.00 12.70 -0.02 49 0 199 0
29JAN26 215.00 C 0.00 0.00 0.00 11.03 +0.03 50 0 282 0
29JAN26 220.00 C 8.85 9.65 8.85 9.31 -0.14 49 20 274 +14
29JAN26 225.00 C 8.17 8.17 8.17 7.82 -0.29 49 20 119 +20
29JAN26 230.00 C 6.95 6.95 6.95 6.53 -0.41 49 15 479 +15
29JAN26 235.00 C 5.59 5.59 5.59 5.42 -0.38 49 22 603 +22
29JAN26 240.00 C 5.13 5.13 5.13 4.48 -0.35 49 20 920 0
29JAN26 245.00 C 0.00 0.00 0.00 3.68 -0.32 49 0 879 0
29JAN26 250.00 C 0.00 0.00 0.00 3.01 -0.28 49 0 340 0
29JAN26 255.00 C 3.17 3.17 3.17 2.45 -0.25 49 1 679 0
29JAN26 260.00 C 2.89 2.89 2.89 1.99 -0.22 49 30 73 +13
29JAN26 265.00 C 0.00 0.00 0.00 1.61 -0.19 49 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 1.29 -0.17 49 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 1.04 -0.14 49 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.83 -0.12 49 0 123 0
29JAN26 285.00 C 0.00 0.00 0.00 0.66 -0.11 49 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.52 -0.09 49 0 2 0
29JAN26 295.00 C 0.00 0.00 0.00 0.41 -0.08 49 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.32 -0.06 49 0 90 0
26FEB26 170.00 C 0.00 0.00 0.00 39.76 +0.37 49 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 38.69 +0.07 52 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 35.93 -0.05 48 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 34.37 -0.72 49 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 32.52 -0.09 48 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 30.82 -0.21 48 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 30.81 +1.30 53 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 29.25 +1.21 53 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 26.72 +0.09 50 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 25.30 -0.57 50 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 23.79 -0.15 49 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 22.85 +0.17 50 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 21.61 +0.15 50 0 35 0
26FEB26 205.00 C 0.00 0.00 0.00 19.30 +0.12 50 0 30 0
26FEB26 210.00 C 0.00 0.00 0.00 17.21 +0.11 51 0 133 0
26FEB26 215.00 C 15.00 15.00 15.00 15.33 +0.11 51 2 108 +2
26FEB26 220.00 C 0.00 0.00 0.00 13.68 +0.10 51 0 190 0
26FEB26 225.00 C 0.00 0.00 0.00 12.12 +0.01 51 0 85 0
26FEB26 230.00 C 0.00 0.00 0.00 10.65 -0.17 51 0 247 0
26FEB26 235.00 C 0.00 0.00 0.00 9.33 -0.32 51 0 56 0
26FEB26 240.00 C 8.60 8.60 8.60 8.15 -0.43 51 1 64 +1
26FEB26 245.00 C 0.00 0.00 0.00 7.10 -0.41 51 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 6.18 -0.38 51 0 77 0
26FEB26 255.00 C 0.00 0.00 0.00 5.36 -0.35 51 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 4.64 -0.19 51 0 0 0
26FEB26 265.00 C 5.00 5.00 5.00 4.01 -0.31 51 2 19 +2
26FEB26 270.00 C 0.00 0.00 0.00 3.46 -0.17 51 0 4 0
26FEB26 275.00 C 0.00 0.00 0.00 2.89 -0.35 50 0 5 0
26FEB26 280.00 C 0.00 0.00 0.00 2.49 -0.23 50 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 119.94 +0.28 80 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 116.97 -0.22 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 115.22 +1.22 80 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 111.59 +0.09 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 109.63 -0.43 57 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 107.21 +0.62 58 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 104.74 -0.17 57 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 101.92 -0.54 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 99.98 +0.67 59 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 98.63 +1.03 74 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 94.91 -0.28 52 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 92.57 +0.50 54 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 91.82 +1.00 73 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 87.69 +0.40 52 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 85.45 -0.21 54 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 82.97 +0.45 52 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 80.62 -0.98 52 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 78.41 +0.57 53 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 75.99 +0.80 52 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 73.77 -0.93 52 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 72.85 +1.06 61 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 70.92 +2.14 62 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 66.34 -1.21 47 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 65.46 +1.16 55 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 62.60 -0.12 51 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 60.49 +1.11 51 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 58.66 +0.75 52 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 57.19 +1.74 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 55.98 +2.43 58 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 51.68 0.00 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 50.91 +1.07 53 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 49.62 +0.72 55 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 47.39 +0.92 53 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 45.18 +0.59 52 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 44.79 +1.87 56 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 43.20 +1.91 56 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 40.46 +0.76 53 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 39.98 +1.82 56 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 37.70 +1.05 54 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 36.82 +1.63 55 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 33.69 -0.09 51 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 32.25 -0.15 51 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 31.03 -0.04 52 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 30.15 +0.37 53 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 28.46 -0.07 52 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 27.61 +0.28 53 0 15 0
30MAR26 200.00 C 26.03 26.03 26.03 26.09 -0.08 52 250 510 +250
30MAR26 205.00 C 0.00 0.00 0.00 24.17 +0.20 53 0 118 0
30MAR26 210.00 C 0.00 0.00 0.00 22.11 +0.18 53 0 415 0
30MAR26 215.00 C 0.00 0.00 0.00 20.20 +0.10 53 0 20 0
30MAR26 220.00 C 0.00 0.00 0.00 18.46 +0.12 53 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 16.88 +0.11 54 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 15.43 +0.08 54 0 151 0
30MAR26 235.00 C 0.00 0.00 0.00 13.97 -0.08 54 0 15 0
30MAR26 240.00 C 0.00 0.00 0.00 12.63 -0.50 54 0 599 0
30MAR26 245.00 C 0.00 0.00 0.00 11.41 -0.48 54 0 345 0
30MAR26 250.00 C 11.00 11.00 11.00 10.29 -0.46 53 5 10 +4
30MAR26 255.00 C 0.00 0.00 0.00 9.28 -0.44 53 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 8.35 -0.43 53 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 7.51 -0.41 53 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 6.75 -0.18 53 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 6.06 -0.37 53 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 5.44 -0.34 53 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 4.88 -0.17 53 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 4.37 -0.17 53 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.80 -0.28 53 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 3.40 -0.26 53 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 2.72 -0.23 53 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 2.17 -0.20 53 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 1.73 -0.17 53 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 1.38 -0.14 53 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 1.09 -0.13 53 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.87 -0.10 53 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.69 -0.09 53 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 88.41 +0.81 55 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 86.06 +0.61 54 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 83.89 +0.27 53 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 81.41 -0.17 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 79.60 +1.27 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 77.69 +1.01 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 75.19 +0.21 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 73.29 +0.58 52 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 71.35 +0.25 52 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 69.38 +0.09 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 67.45 -0.05 52 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 65.77 +0.95 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 63.55 -0.01 51 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 61.99 +0.61 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.24 +0.07 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 58.12 +0.04 51 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 56.84 +0.37 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 55.48 +0.31 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 53.26 -0.11 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 52.05 +0.18 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 50.44 +0.05 52 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 50.24 +1.20 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 47.58 -0.72 52 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 46.29 +0.11 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 45.04 +0.20 53 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 44.47 +0.94 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 41.68 -0.57 51 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 40.89 -0.11 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 39.40 -0.39 52 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 38.49 -0.11 52 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 37.30 -0.15 52 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 36.38 +0.06 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 35.18 -0.05 53 0 2,697 0
29JUN26 205.00 C 0.00 0.00 0.00 33.14 -0.33 53 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 31.46 +0.33 54 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 29.39 +0.15 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 27.81 +0.35 54 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 25.68 -0.28 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 24.18 -0.11 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 23.15 +0.28 54 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 21.21 -0.65 53 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 19.85 -0.75 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 18.57 -1.04 53 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 17.37 -0.92 53 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 16.24 -1.01 53 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 15.19 -0.65 53 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 14.20 -0.64 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 13.27 -0.62 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 12.40 -0.61 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 11.58 -0.59 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 10.82 -0.58 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 10.11 -0.56 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 9.44 -0.54 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 8.23 -0.51 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 7.18 -0.47 53 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 6.26 -0.44 53 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 5.46 -0.41 53 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 4.76 -0.38 53 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 4.15 -0.35 53 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 3.62 -0.32 53 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 69.37 +0.69 53 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 67.90 +1.06 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 66.33 +0.59 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 64.77 +1.06 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 62.87 -0.04 53 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 61.41 +0.46 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 59.99 +0.48 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 58.64 +0.62 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 56.89 +0.28 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 55.90 +0.45 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 54.48 +0.18 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 53.16 +0.54 53 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 51.63 +0.24 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 50.34 +0.07 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 49.15 +0.22 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 47.98 +0.17 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 46.80 +0.22 53 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 45.72 +0.24 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 44.66 -0.29 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.60 +0.33 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 42.53 +0.26 53 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 40.86 +0.16 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 38.39 -0.22 53 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 36.59 -0.20 53 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 34.90 -0.12 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 33.76 +0.07 54 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 32.15 0.00 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 30.69 -0.01 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 29.62 +0.29 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 28.05 -0.35 55 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 26.81 -0.27 55 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 25.70 -0.20 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 24.44 -0.08 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 23.24 -0.23 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 21.46 -0.91 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 20.41 -0.87 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 19.99 -0.25 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 18.46 -0.80 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 17.55 -0.77 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 17.19 -0.24 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 16.35 -0.24 55 0 33 0
30DEC26 175.00 C 0.00 0.00 0.00 59.93 +0.49 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 58.77 -0.27 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 57.38 -0.06 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 56.80 +0.51 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 55.24 +0.06 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 54.05 0.00 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 52.87 -0.12 53 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 52.07 +0.11 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 50.68 -0.72 53 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 49.76 -0.27 53 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 48.42 -0.50 53 0 10 0
30DEC26 205.00 C 0.00 0.00 0.00 46.87 -0.26 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 44.93 -0.23 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 43.08 -0.40 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 41.76 +0.01 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 40.54 +0.38 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 38.85 +0.22 55 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 37.31 +0.08 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 35.90 +0.11 55 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 34.81 +0.34 55 0 0 0
30DEC26 250.00 C 34.00 34.00 34.00 33.08 +0.64 55 1 1 +1
TOTAL CALL 2,351 61,635 +1,150
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 115 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 112 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 108 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 95 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 92 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 83 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 80 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 75 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 69 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 64 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 61 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 59 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 57 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 54 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,082 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 50 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 47 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.06 -0.04 44 0 247 0
30DEC25 160.00 P 0.00 0.00 0.00 0.09 -0.06 44 0 941 0
30DEC25 162.50 P 0.00 0.00 0.00 0.14 -0.08 44 0 1,150 0
30DEC25 165.00 P 0.46 0.48 0.46 0.20 -0.10 44 20 1,056 -20
30DEC25 167.50 P 0.00 0.00 0.00 0.29 -0.13 44 0 583 0
30DEC25 170.00 P 0.00 0.00 0.00 0.41 -0.17 44 0 2,016 0
30DEC25 172.50 P 0.00 0.00 0.00 0.57 -0.19 44 0 1,037 0
30DEC25 175.00 P 0.96 0.96 0.96 0.76 -0.26 44 1 1,593 -1
30DEC25 177.50 P 1.10 1.10 1.10 1.03 -0.28 44 1 1,271 0
30DEC25 180.00 P 1.46 1.46 1.46 1.35 -0.33 44 2 1,824 0
30DEC25 182.50 P 0.00 0.00 0.00 1.72 -0.40 44 0 1,133 0
30DEC25 185.00 P 0.00 0.00 0.00 2.18 -0.45 44 0 1,237 0
30DEC25 187.50 P 0.00 0.00 0.00 2.69 -0.56 44 0 543 0
30DEC25 190.00 P 3.54 3.55 3.33 3.33 -0.59 44 137 1,069 +100
30DEC25 192.50 P 4.75 4.75 4.52 4.02 -0.73 44 9 586 -1
30DEC25 195.00 P 6.10 6.10 5.07 4.90 -0.73 44 63 2,538 +53
30DEC25 197.50 P 6.51 6.51 6.51 5.91 -0.74 44 9 452 +9
30DEC25 200.00 P 7.75 7.75 6.61 7.15 -0.60 45 73 1,877 +16
30DEC25 205.00 P 0.00 0.00 0.00 9.58 -0.73 45 0 885 0
30DEC25 210.00 P 0.00 0.00 0.00 12.58 -0.70 45 0 948 0
30DEC25 215.00 P 0.00 0.00 0.00 16.12 -0.54 46 0 375 0
30DEC25 220.00 P 21.00 21.00 21.00 19.86 -0.53 47 20 264 0
30DEC25 225.00 P 0.00 0.00 0.00 23.95 -0.11 48 0 175 0
30DEC25 230.00 P 29.00 29.00 29.00 28.53 -0.21 51 5 101 -5
30DEC25 235.00 P 0.00 0.00 0.00 33.16 -0.11 53 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 36.85 -1.13 44 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 42.07 -0.76 52 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 46.90 -0.89 53 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 52.00 -0.82 59 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 58.09 +0.19 76 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 62.23 +0.64 70 0 15 0
30DEC25 270.00 P 0.00 0.00 0.00 68.39 +2.19 88 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 71.40 -1.79 0 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 76.94 +0.34 76 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 83.33 +1.71 99 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 87.01 -0.42 84 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 92.48 +0.91 95 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 96.89 -1.28 88 0 0 0
29JAN26 170.00 P 2.83 2.99 2.82 2.84 -0.29 48 86 260 +21
29JAN26 172.50 P 3.31 3.50 3.31 3.25 -0.40 48 32 42 -30
29JAN26 175.00 P 3.76 3.76 3.73 3.77 -0.40 48 20 100 +10
29JAN26 177.50 P 0.00 0.00 0.00 4.35 -0.46 48 0 406 0
29JAN26 180.00 P 4.94 4.94 4.94 4.99 -0.53 48 1 327 +1
29JAN26 182.50 P 5.80 5.80 5.80 5.71 -0.54 48 10 540 0
29JAN26 185.00 P 6.52 6.52 6.52 6.46 -0.57 48 20 553 +20
29JAN26 187.50 P 7.33 7.33 7.33 7.29 -0.61 48 10 697 0
29JAN26 190.00 P 0.00 0.00 0.00 8.25 -0.61 48 0 947 0
29JAN26 192.50 P 10.40 10.40 9.52 9.27 -0.67 48 189 339 +141
29JAN26 195.00 P 0.00 0.00 0.00 10.22 -0.79 48 0 699 0
29JAN26 197.50 P 0.00 0.00 0.00 11.48 -0.69 48 0 451 0
29JAN26 200.00 P 13.06 13.06 12.91 12.65 -0.78 48 15 613 +8
29JAN26 205.00 P 0.00 0.00 0.00 15.32 -0.72 48 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 18.39 -0.57 49 0 243 0
29JAN26 215.00 P 0.00 0.00 0.00 21.61 -0.55 50 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 25.09 -0.41 50 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 28.73 -0.45 51 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 32.60 -0.27 51 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 34.73 -2.29 44 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 41.13 -0.08 54 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 45.13 -0.40 53 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 50.00 +0.26 56 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 54.13 -0.45 55 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 59.33 +0.72 59 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 63.27 +0.12 56 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 68.39 +0.39 59 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 72.65 -1.17 57 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 78.94 +0.14 68 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 83.33 +1.42 67 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 87.01 -1.81 58 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 92.48 -1.49 65 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 96.89 -1.28 61 0 0 0
26FEB26 170.00 P 5.71 5.71 5.71 5.56 -0.15 51 23 44 +20
26FEB26 172.50 P 0.00 0.00 0.00 6.08 -0.41 50 0 25 0
26FEB26 175.00 P 0.00 0.00 0.00 6.70 -0.49 50 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 7.42 -0.50 50 0 55 0
26FEB26 180.00 P 8.78 8.78 8.78 8.27 -0.51 50 2 40 +2
26FEB26 182.50 P 0.00 0.00 0.00 9.15 -0.43 50 0 45 0
26FEB26 185.00 P 0.00 0.00 0.00 9.97 -0.65 50 0 115 0
26FEB26 187.50 P 10.95 10.95 10.95 10.94 -0.71 50 2 162 +2
26FEB26 190.00 P 0.00 0.00 0.00 11.96 -0.78 50 0 105 0
26FEB26 192.50 P 0.00 0.00 0.00 13.04 -0.80 50 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 14.17 -0.81 50 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 15.36 -0.87 50 0 130 0
26FEB26 200.00 P 0.00 0.00 0.00 16.62 -0.89 50 0 89 0
26FEB26 205.00 P 0.00 0.00 0.00 19.28 -0.91 50 0 480 0
26FEB26 210.00 P 0.00 0.00 0.00 22.17 -0.98 50 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 25.73 -0.31 52 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 29.07 -0.50 52 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 32.55 -0.43 52 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 36.22 -0.49 52 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 39.66 -0.78 52 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 44.03 -0.36 53 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 47.86 -0.66 53 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 52.40 -0.33 55 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 56.62 +0.01 55 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 60.98 -0.47 55 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 65.51 -0.51 56 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 69.86 -0.74 56 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 74.38 -0.90 56 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 78.95 -1.09 57 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 53 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 0.00 53 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.09 -0.02 52 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.13 -0.01 53 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.16 -0.02 53 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.21 -0.02 53 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.26 -0.03 53 0 706 0
30MAR26 112.50 P 0.00 0.00 0.00 0.32 -0.04 53 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.41 -0.05 53 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.51 -0.03 53 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.61 -0.05 53 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.73 -0.07 53 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.87 -0.07 53 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.03 -0.09 53 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.23 -0.09 53 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.44 -0.09 53 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.65 -0.18 53 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 1.94 -0.19 53 0 49 0
30MAR26 140.00 P 0.00 0.00 0.00 2.30 -0.13 53 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 2.61 -0.06 53 0 91 0
30MAR26 145.00 P 0.00 0.00 0.00 3.00 -0.08 53 0 210 0
30MAR26 147.50 P 3.70 3.70 3.70 3.42 -0.16 53 2 169 +2
30MAR26 150.00 P 0.00 0.00 0.00 3.78 -0.21 53 0 903 0
30MAR26 152.50 P 0.00 0.00 0.00 4.17 -0.34 53 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 4.71 -0.34 53 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 5.25 -0.35 53 0 145 0
30MAR26 160.00 P 0.00 0.00 0.00 5.74 -0.39 53 0 142 0
30MAR26 162.50 P 0.00 0.00 0.00 6.31 -0.56 52 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 6.98 -0.45 52 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 7.71 -0.52 52 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 8.45 -0.51 52 0 256 0
30MAR26 172.50 P 0.00 0.00 0.00 9.22 -0.53 52 0 340 0
30MAR26 175.00 P 10.20 10.20 10.20 10.14 -0.48 52 2 1,131 +2
30MAR26 177.50 P 0.00 0.00 0.00 10.94 -0.49 52 0 15 0
30MAR26 180.00 P 12.38 12.38 11.86 11.85 -0.53 52 8 344 +5
30MAR26 182.50 P 0.00 0.00 0.00 12.91 -0.49 53 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 13.80 -0.75 52 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 14.88 -0.74 52 0 15 0
30MAR26 190.00 P 0.00 0.00 0.00 16.00 -0.79 52 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 17.16 -0.82 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 18.36 -0.85 52 0 555 0
30MAR26 197.50 P 0.00 0.00 0.00 19.61 -0.87 52 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 20.92 -0.87 52 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 23.63 -0.93 53 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 26.53 -0.96 53 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 29.99 -0.74 54 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 33.24 -0.79 54 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 36.69 -0.75 54 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 40.63 -0.25 55 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 43.91 -0.73 55 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 47.85 -0.54 55 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 52.07 -0.19 57 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 54.99 -1.35 54 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 59.63 -0.81 56 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 64.17 -0.44 57 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 68.26 -0.71 57 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 72.56 +0.28 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 76.92 -0.82 57 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 81.33 -1.00 58 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 85.78 -0.12 58 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 89.83 -1.72 56 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 96.06 -0.21 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 99.88 -1.17 60 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 108.79 +0.14 59 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 119.27 -0.56 64 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 128.12 -1.00 62 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 138.53 -0.73 67 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 147.80 -0.28 66 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 157.14 -0.09 64 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 166.60 -1.71 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.51 -0.25 54 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 2.90 -0.18 54 0 230 0
29JUN26 125.00 P 0.00 0.00 0.00 3.23 -0.20 54 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 3.62 -0.13 54 0 260 0
29JUN26 130.00 P 4.20 4.20 4.20 3.95 -0.20 53 2 152 +2
29JUN26 132.50 P 0.00 0.00 0.00 4.45 -0.18 54 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 4.82 -0.26 53 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.32 -0.23 53 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 5.89 -0.18 53 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 6.46 -0.23 53 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.02 -0.17 53 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.60 -0.29 53 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 8.32 -0.24 53 0 485 0
29JUN26 152.50 P 0.00 0.00 0.00 8.77 -0.44 53 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 9.48 -0.41 53 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 10.19 -0.58 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 11.08 -0.47 53 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 11.90 -0.32 53 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 12.77 -0.37 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.74 -0.38 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 14.62 -0.47 53 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 15.54 -0.43 53 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 16.55 -0.45 53 0 10 0
29JUN26 177.50 P 18.07 18.07 18.07 17.69 -0.38 53 3 3 +3
29JUN26 180.00 P 0.00 0.00 0.00 18.74 -0.42 53 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 19.58 -0.77 52 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 20.75 -0.54 53 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 21.98 -0.53 53 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 23.21 -0.54 53 0 105 0
29JUN26 192.50 P 0.00 0.00 0.00 24.55 -0.77 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 26.11 -0.54 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 27.46 -0.56 53 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 28.84 -0.57 54 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 31.80 -0.61 54 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 34.75 -0.47 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 37.31 -1.31 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 41.25 -0.49 55 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 44.80 -0.47 55 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 48.27 -0.31 55 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 51.84 -0.46 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 55.51 -0.30 56 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 59.12 +0.08 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 63.06 -0.33 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 66.49 -1.07 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 70.78 -0.55 57 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 74.98 -0.21 57 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 78.87 -0.50 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 82.98 -0.12 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 87.18 -0.76 57 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 91.41 -0.79 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 95.69 -0.58 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 100.29 -0.42 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 104.80 -0.29 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 113.19 -0.73 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 122.12 -0.91 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 131.55 -0.82 60 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 140.70 -0.34 60 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 149.94 -0.65 60 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 159.27 -1.05 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 168.73 -1.11 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.23 -0.13 53 0 511 0
29SEP26 152.50 P 0.00 0.00 0.00 13.04 -0.34 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 13.95 -0.50 53 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 14.88 -0.38 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 15.76 -0.45 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 16.79 -0.34 54 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 17.78 -0.43 54 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 18.83 -0.42 54 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 19.81 -0.50 54 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 20.99 -0.44 54 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 22.11 -0.44 54 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 23.27 -0.36 54 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 24.30 -0.66 54 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 25.36 -0.76 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 26.64 -0.52 54 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 27.96 -0.48 54 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 29.27 -0.47 54 0 281 0
29SEP26 192.50 P 0.00 0.00 0.00 30.61 -0.76 54 0 2 0
29SEP26 195.00 P 0.00 0.00 0.00 31.97 -0.78 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.36 -0.80 54 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.03 -0.54 54 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 38.15 -0.47 55 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 41.50 -0.18 55 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 44.30 -0.33 55 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 47.73 -0.18 55 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 50.66 -0.60 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 54.23 -0.29 55 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 57.38 -0.65 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 61.32 -0.68 56 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 64.96 -0.60 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 68.70 -0.75 56 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 72.51 -0.78 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.36 -0.26 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 80.25 -0.60 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 84.23 -0.71 57 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 88.77 +0.43 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 92.83 -0.33 58 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 97.00 -0.32 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 100.91 -0.08 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 105.11 -0.58 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 109.34 -0.59 58 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 26.43 -0.34 54 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 27.77 -0.42 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.02 -0.58 54 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 30.30 -0.52 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 31.59 -0.58 54 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 32.98 -0.54 54 0 0 0
30DEC26 190.00 P 33.83 33.83 33.83 34.18 -0.92 54 50 410 +50
30DEC26 192.50 P 0.00 0.00 0.00 35.77 -0.48 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 37.30 -0.30 55 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 38.80 -0.21 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.84 -1.59 53 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 42.85 -0.59 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 46.10 -0.49 55 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 49.17 -0.53 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.41 -0.44 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 55.74 -0.59 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 59.15 -0.59 55 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 62.62 -0.61 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 66.03 -0.53 55 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 69.64 -0.77 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 73.31 -0.35 56 0 0 0
TOTAL PUT 817 77,019 +410
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$ 37.02
30DEC25 17.50 C 0.00 0.00 0.00 19.55 -0.33 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.05 -0.33 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 18.56 -0.32 100 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.06 -0.32 95 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.56 -0.32 89 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.06 -0.32 82 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.06 -0.33 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.06 -0.33 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.06 -0.33 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.07 -0.32 64 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.07 -0.32 55 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.07 -0.33 43 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.07 -0.33 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.07 -0.33 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.08 -0.32 38 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.08 -0.33 31 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.08 -0.33 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.08 -0.33 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 4.08 -0.33 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.15 -0.27 24 0 0 0
30DEC25 35.00 C 2.38 2.38 2.11 2.12 -0.26 15 15 175 +15
30DEC25 36.00 C 1.46 1.46 1.20 1.25 -0.29 15 167 290 +160
30DEC25 37.00 C 0.83 0.83 0.60 0.64 -0.21 16 57 2,982 +17
30DEC25 38.00 C 0.39 0.40 0.22 0.26 -0.13 16 308 513 -2
30DEC25 39.00 C 0.14 0.14 0.09 0.08 -0.08 16 33 653 +20
30DEC25 40.00 C 0.05 0.05 0.05 0.02 -0.03 16 4 1,326 0
30DEC25 41.00 C 0.03 0.03 0.03 0.01 -0.01 18 8 320 +8
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 122 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 10.14 -0.33 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.15 -0.32 28 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.15 -0.33 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.16 -0.32 22 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.16 -0.33 14 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.17 -0.33 16 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.19 -0.33 16 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.25 -0.31 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.36 -0.31 16 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 1.64 -0.20 16 0 171 0
29JAN26 37.00 C 0.00 0.00 0.00 1.03 -0.19 16 0 577 0
29JAN26 38.00 C 0.68 0.68 0.68 0.61 -0.11 17 1 424 0
29JAN26 39.00 C 0.00 0.00 0.00 0.32 -0.10 16 0 542 0
29JAN26 40.00 C 0.00 0.00 0.00 0.16 -0.05 17 0 139 0
29JAN26 41.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 49 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 34 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 9.21 -0.33 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.22 -0.33 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.23 -0.33 16 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.25 -0.32 18 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.27 -0.33 16 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.33 -0.32 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.44 -0.30 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.57 -0.34 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 1.91 -0.22 17 0 15 0
26FEB26 37.00 C 1.55 1.55 1.55 1.34 -0.18 17 45 140 -15
26FEB26 38.00 C 1.05 1.05 1.05 0.91 -0.14 17 4 447 0
26FEB26 39.00 C 0.00 0.00 0.00 0.57 -0.14 17 0 173 0
26FEB26 40.00 C 0.00 0.00 0.00 0.34 -0.10 17 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.19 -0.07 17 0 139 0
26FEB26 42.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 140 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 0.00 18 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 18.20 -0.33 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.71 -0.32 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.21 -0.33 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.22 -0.33 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.23 -0.33 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.24 -0.33 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.25 -0.33 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.26 -0.33 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.27 -0.33 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.28 -0.33 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.29 -0.33 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.31 -0.32 19 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.32 -0.33 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.36 -0.32 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.41 -0.33 17 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 4.50 -0.33 17 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 3.65 -0.44 17 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 2.83 -0.35 16 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 2.18 -0.23 17 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 1.61 -0.22 17 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.21 -0.15 18 0 100 0
30MAR26 39.00 C 1.01 1.01 1.01 0.84 -0.15 18 4 71 +4
30MAR26 40.00 C 0.00 0.00 0.00 0.56 -0.15 17 0 332 0
30MAR26 41.00 C 0.00 0.00 0.00 0.36 -0.12 17 0 183 0
30MAR26 42.00 C 0.00 0.00 0.00 0.23 -0.08 17 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 0.14 -0.06 17 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.08 -0.04 17 0 366 0
30MAR26 45.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 26 0
29JUN26 24.00 C 0.00 0.00 0.00 13.44 -0.33 18 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.46 -0.32 19 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.48 -0.32 18 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.50 -0.33 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.54 -0.32 19 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.58 -0.32 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.65 -0.30 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.74 -0.29 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.87 -0.28 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.05 -0.26 18 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 4.28 -0.24 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.58 -0.22 18 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 2.96 -0.18 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.41 -0.15 18 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 1.93 -0.13 18 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 1.52 -0.11 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.15 -0.11 18 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 0.92 -0.09 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.71 -0.06 19 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 0.53 -0.04 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.39 -0.03 18 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.15 0.00 19 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 11.48 -0.33 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.51 -0.32 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.55 -0.32 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.60 -0.31 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.67 -0.31 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.78 -0.30 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.93 -0.29 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.14 -0.27 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.40 -0.25 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.73 -0.23 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.12 -0.21 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.51 -0.19 18 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.13 -0.17 19 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 1.74 -0.14 19 0 17 0
29SEP26 40.00 C 1.45 1.45 1.45 1.44 -0.11 19 4 21 +4
29SEP26 41.00 C 0.00 0.00 0.00 1.15 -0.12 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 0.92 -0.09 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 0.72 -0.07 19 0 7 0
29SEP26 44.00 C 0.00 0.00 0.00 0.56 -0.07 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.44 -0.05 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.33 -0.04 19 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.25 -0.04 19 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.57 -0.32 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.64 -0.32 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.74 -0.31 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.88 -0.31 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.07 -0.29 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.32 -0.27 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.63 -0.25 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.00 -0.23 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.43 -0.21 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.93 -0.20 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.49 -0.17 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.09 -0.15 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.76 -0.14 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.47 -0.11 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.21 -0.11 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.01 -0.09 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.83 -0.07 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.68 -0.07 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.45 -0.05 19 0 3 0
TOTAL CALL 650 15,248 +211
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 37 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 27 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 0.05 +0.01 16 0 276 0
30DEC25 36.00 P 0.14 0.17 0.14 0.19 +0.03 16 74 1,145 +24
30DEC25 37.00 P 0.57 0.62 0.40 0.54 +0.07 16 79 1,310 +16
30DEC25 38.00 P 1.10 1.10 1.10 1.19 +0.22 16 15 795 0
30DEC25 39.00 P 0.00 0.00 0.00 2.07 +0.27 19 0 258 0
30DEC25 40.00 P 0.00 0.00 0.00 3.07 +0.36 25 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 3.98 +0.32 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.98 +0.32 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.98 +0.32 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.98 +0.32 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.98 +0.32 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.98 +0.32 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.98 +0.32 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.98 +0.32 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.98 +0.32 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 17 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 110 0
29JAN26 34.00 P 0.08 0.08 0.08 0.09 +0.02 17 2 144 0
29JAN26 35.00 P 0.18 0.18 0.18 0.20 +0.04 16 100 408 +100
29JAN26 36.00 P 0.40 0.40 0.40 0.44 +0.07 16 2 520 0
29JAN26 37.00 P 0.00 0.00 0.00 0.85 +0.12 16 0 314 0
29JAN26 38.00 P 0.00 0.00 0.00 1.46 +0.18 17 0 340 0
29JAN26 39.00 P 0.00 0.00 0.00 2.22 +0.24 18 0 415 0
29JAN26 40.00 P 0.00 0.00 0.00 3.07 +0.24 18 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 3.98 +0.20 0 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 4.98 +0.32 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.98 +0.32 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.98 +0.32 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.98 +0.32 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.98 +0.32 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.98 +0.32 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.98 +0.32 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.98 +0.32 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 38 0
26FEB26 33.00 P 0.09 0.09 0.09 0.09 +0.01 17 1 83 +1
26FEB26 34.00 P 0.00 0.00 0.00 0.18 +0.02 17 0 212 0
26FEB26 35.00 P 0.32 0.32 0.32 0.36 +0.05 17 20 126 -20
26FEB26 36.00 P 0.00 0.00 0.00 0.64 +0.07 16 0 238 0
26FEB26 37.00 P 0.00 0.00 0.00 1.07 +0.12 17 0 547 0
26FEB26 38.00 P 0.00 0.00 0.00 1.65 +0.16 17 0 760 0
26FEB26 39.00 P 0.00 0.00 0.00 2.37 +0.21 18 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 3.11 +0.15 16 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 4.02 +0.24 17 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 4.98 +0.31 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.98 +0.32 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.98 +0.32 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.98 +0.32 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.98 +0.32 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.98 +0.32 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.98 +0.32 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.98 +0.32 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 31 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 0.00 18 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 0.00 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.30 +0.01 17 0 300 0
30MAR26 35.00 P 0.47 0.50 0.47 0.53 +0.01 17 24 349 +4
30MAR26 36.00 P 0.00 0.00 0.00 0.85 +0.07 17 0 286 0
30MAR26 37.00 P 0.00 0.00 0.00 1.29 +0.10 17 0 810 0
30MAR26 38.00 P 0.00 0.00 0.00 1.89 +0.16 18 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 2.56 +0.18 18 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 3.19 +0.05 16 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 4.09 +0.24 17 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.00 +0.27 17 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.98 +0.31 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.98 +0.32 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.98 +0.32 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.98 +0.32 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.98 +0.32 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.98 +0.32 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.98 +0.32 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 +0.04 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.29 +0.04 18 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.46 +0.07 18 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.66 +0.05 18 0 41 0
29JUN26 35.00 P 0.00 0.00 0.00 0.98 +0.12 18 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 1.37 +0.17 19 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.79 +0.17 18 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 2.32 +0.19 18 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 2.93 +0.22 18 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.62 +0.25 18 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.38 +0.27 18 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.20 +0.29 18 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.08 +0.31 18 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.00 +0.31 18 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.98 +0.32 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.98 +0.32 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.98 +0.32 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.98 +0.32 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.98 +0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 18 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.22 +0.02 19 0 84 0
29SEP26 30.00 P 0.30 0.30 0.30 0.33 +0.03 19 4 207 +4
29SEP26 31.00 P 0.00 0.00 0.00 0.48 +0.02 18 0 98 0
29SEP26 32.00 P 0.67 0.67 0.67 0.69 +0.05 19 1 241 +1
29SEP26 33.00 P 0.00 0.00 0.00 0.95 +0.04 18 0 277 0
29SEP26 34.00 P 0.00 0.00 0.00 1.28 +0.03 18 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.69 +0.06 19 0 221 0
29SEP26 36.00 P 0.00 0.00 0.00 2.15 +0.13 19 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.75 +0.15 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.26 +0.17 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.90 +0.20 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.59 +0.21 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.34 +0.23 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.13 +0.25 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.95 +0.27 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.80 +0.27 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.68 +0.28 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.59 +0.30 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.51 +0.30 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.44 +0.31 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.39 +0.31 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.34 +0.03 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.49 +0.05 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.68 +0.06 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.91 +0.07 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 1.20 +0.08 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.55 +0.10 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.96 +0.13 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.41 +0.14 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.93 +0.15 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.51 +0.17 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.14 +0.20 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.82 +0.21 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.54 +0.23 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.30 +0.24 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.11 +0.26 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.94 +0.28 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.80 +0.28 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.69 +0.30 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.59 +0.30 19 0 0 0
TOTAL PUT 322 22,718 +130
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$ 7.80
30DEC25 4.90 C 0.00 0.00 0.00 2.90 -0.13 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.80 -0.12 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.55 -0.13 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.31 -0.12 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.06 -0.12 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.82 -0.10 54 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.55 -0.13 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.32 -0.10 39 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.06 -0.12 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.83 -0.11 30 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.59 -0.10 25 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.37 -0.09 22 0 12 0
30DEC25 7.75 C 0.23 0.23 0.18 0.19 -0.09 20 24 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 460 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 -0.03 20 0 214 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 385 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 103 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.32 -0.11 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.07 -0.11 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.58 -0.12 25 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.34 -0.12 27 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.11 -0.09 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.87 -0.11 24 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.66 -0.13 24 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.46 -0.10 22 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.31 -0.09 22 0 1 0
29JAN26 8.00 C 0.20 0.20 0.19 0.20 -0.08 23 73 75 +43
29JAN26 8.25 C 0.13 0.13 0.13 0.11 -0.07 22 42 127 +29
29JAN26 8.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 84 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 -0.02 23 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.02 23 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.32 -0.14 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.08 -0.13 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.86 -0.11 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.65 -0.05 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.40 -0.11 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.17 -0.08 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.94 -0.12 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.74 -0.09 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.55 -0.09 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.41 -0.07 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.29 -0.07 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.21 -0.04 25 0 3 0
26FEB26 8.50 C 0.00 0.00 0.00 0.14 -0.04 24 0 33 0
26FEB26 8.75 C 0.00 0.00 0.00 0.09 -0.04 24 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 7 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.38 -0.14 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.11 -0.10 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.89 -0.08 31 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.65 -0.14 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.44 -0.07 30 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.21 -0.12 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.02 -0.10 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.83 -0.07 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.64 -0.09 25 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.50 -0.08 25 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.40 -0.05 26 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.29 -0.06 25 0 3 0
30MAR26 8.50 C 0.24 0.24 0.24 0.21 -0.05 25 30 31 +30
30MAR26 8.75 C 0.00 0.00 0.00 0.16 -0.03 25 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.41 -0.11 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.18 -0.08 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.94 -0.09 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.71 -0.10 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.49 -0.12 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.28 -0.12 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.09 -0.09 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.91 -0.09 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.75 -0.10 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.62 -0.08 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.50 -0.08 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
29JUN26 8.50 C 0.35 0.35 0.35 0.32 -0.06 26 3 9 +3
29JUN26 8.75 C 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 -0.05 26 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 -0.04 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.03 27 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 -0.10 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.18 -0.09 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.95 -0.11 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.73 -0.10 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.51 -0.11 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.31 -0.10 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.13 -0.09 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 -0.09 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.82 -0.08 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 -0.08 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 -0.06 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 -0.06 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 -0.05 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.04 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.03 26 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.03 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 -0.12 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.95 -0.12 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.73 -0.15 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 -0.10 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.33 -0.13 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 -0.13 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.01 -0.08 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 -0.10 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 -0.11 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.11 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 -0.10 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.10 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 -0.08 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.09 25 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.08 25 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.07 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.06 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.05 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
TOTAL CALL 172 3,706 +105
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 56 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 27 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 19 0 228 0
30DEC25 7.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 248 0
30DEC25 7.75 P 0.09 0.12 0.09 0.12 +0.03 19 244 833 +171
30DEC25 8.00 P 0.22 0.25 0.22 0.26 +0.06 19 110 1,018 +100
30DEC25 8.25 P 0.00 0.00 0.00 0.47 +0.09 20 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 0.70 +0.10 0 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.97 +0.12 34 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.20 +0.10 0 0 0 -50
30DEC25 9.25 P 0.00 0.00 0.00 1.47 +0.10 46 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.72 +0.09 52 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.97 +0.09 57 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.72 +0.12 71 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.22 +0.05 80 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.72 +0.11 89 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.22 +0.14 97 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.72 +0.14 104 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.22 +0.08 110 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.72 +0.08 117 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.22 +0.14 123 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 41 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 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 27 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 23 0 53 0
29JAN26 7.25 P 0.06 0.06 0.06 0.07 +0.01 23 5 91 +5
29JAN26 7.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 193 0
29JAN26 7.75 P 0.20 0.22 0.20 0.22 +0.01 22 21 242 +21
29JAN26 8.00 P 0.00 0.00 0.00 0.36 +0.03 22 0 165 0
29JAN26 8.25 P 0.00 0.00 0.00 0.53 +0.06 22 0 16 0
29JAN26 8.50 P 0.00 0.00 0.00 0.73 +0.08 21 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.97 +0.08 24 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.22 +0.09 28 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.47 +0.10 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.72 +0.09 36 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.97 +0.09 40 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.21 +0.07 40 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.72 +0.12 50 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.24 +0.07 61 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.72 +0.04 61 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 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 25 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 37 0
26FEB26 7.25 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.20 +0.03 24 0 13 0
26FEB26 7.75 P 0.00 0.00 0.00 0.30 +0.03 23 0 18 0
26FEB26 8.00 P 0.00 0.00 0.00 0.43 +0.04 23 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.60 +0.07 24 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.77 +0.06 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.99 +0.06 23 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.22 +0.09 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.47 +0.10 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.72 +0.09 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.97 +0.09 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.21 +0.07 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.72 +0.06 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.24 +0.07 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 +0.02 26 0 5 0
30MAR26 7.00 P 0.12 0.12 0.12 0.12 +0.02 25 10 12 +10
30MAR26 7.25 P 0.00 0.00 0.00 0.19 +0.03 25 0 40 0
30MAR26 7.50 P 0.25 0.25 0.25 0.27 +0.04 25 2 26 +2
30MAR26 7.75 P 0.00 0.00 0.00 0.38 +0.04 25 0 113 0
30MAR26 8.00 P 0.00 0.00 0.00 0.51 +0.07 25 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.67 +0.06 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.85 +0.07 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.01 +0.05 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.26 +0.10 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.47 +0.07 24 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.72 +0.09 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.98 +0.10 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.21 +0.07 30 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.77 +0.11 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.24 +0.07 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.72 +0.04 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.22 +0.11 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.72 +0.08 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.22 +0.08 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.72 +0.08 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.22 +0.14 63 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 27 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 26 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 0.00 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.02 26 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 +0.03 25 0 282 0
29JUN26 7.25 P 0.00 0.00 0.00 0.46 +0.04 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.04 25 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 +0.04 25 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.05 25 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 +0.05 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 +0.07 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.44 +0.05 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 +0.10 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.87 +0.10 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.07 +0.09 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.28 +0.07 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.52 +0.09 19 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.99 +0.09 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.96 +0.12 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.43 +0.10 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.02 27 0 20 0
29SEP26 6.50 P 0.26 0.26 0.25 0.27 +0.02 26 230 385 +230
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.02 26 0 75 0
29SEP26 7.00 P 0.42 0.42 0.42 0.44 +0.02 26 35 240 +35
29SEP26 7.25 P 0.52 0.52 0.52 0.55 +0.03 25 30 349 +30
29SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.04 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.05 25 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.05 25 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 +0.06 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 +0.05 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 +0.07 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 +0.07 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 +0.06 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.13 +0.08 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.35 +0.09 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 +0.09 24 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.02 +0.10 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.48 +0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 +0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.43 +0.10 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 0.00 25 0 35 0
30DEC26 6.75 P 0.39 0.39 0.39 0.40 0.00 25 10 10 +10
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.01 25 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.03 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
30DEC26 7.75 P 0.84 0.84 0.84 0.88 +0.04 25 50 51 +50
30DEC26 8.00 P 0.00 0.00 0.00 0.99 +0.01 23 0 151 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 +0.06 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.05 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 +0.06 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.06 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 +0.07 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 +0.09 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.39 +0.08 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.61 +0.12 25 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.03 +0.08 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.53 +0.14 24 0 0 0
TOTAL PUT 747 8,466 +614
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$ 99.30
30DEC25 63.33 C 0.00 0.00 0.00 36.26 -0.35 93 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 35.43 -0.36 91 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 34.62 -0.34 90 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 33.81 -0.32 90 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 32.94 -0.36 84 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 31.28 -0.36 80 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 29.63 -0.36 76 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 27.97 -0.36 72 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 26.31 -0.36 68 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 24.66 -0.36 64 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 23.00 -0.34 60 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 21.34 -0.28 57 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 19.74 -0.18 55 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 17.80 +0.12 28 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 16.14 +0.12 28 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 14.50 +0.11 28 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 12.86 +0.10 28 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 11.26 +0.07 28 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 9.69 +0.04 27 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 8.19 -0.24 28 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 6.98 -0.04 31 0 446 0
30DEC25 94.99 C 0.00 0.00 0.00 5.47 -0.26 27 0 311 0
30DEC25 96.66 C 0.00 0.00 0.00 4.45 -0.12 29 0 263 0
30DEC25 98.32 C 0.00 0.00 0.00 3.43 -0.14 29 0 356 0
30DEC25 99.99 C 0.00 0.00 0.00 2.56 -0.16 28 0 343 0
30DEC25 103.32 C 0.00 0.00 0.00 1.31 -0.15 28 0 211 0
30DEC25 106.66 C 0.79 0.79 0.79 0.59 -0.12 28 1 89 0
30DEC25 109.99 C 0.00 0.00 0.00 0.24 -0.07 28 0 139 0
30DEC25 113.32 C 0.00 0.00 0.00 0.09 -0.03 28 0 113 0
30DEC25 116.66 C 0.00 0.00 0.00 0.03 -0.02 28 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 -0.01 28 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 32 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 36 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 42 0 723 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 46 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 49 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 52 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 55 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 58 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 60 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 63 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 66 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 68 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 71 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 73 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 75 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 86 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 93 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 33.88 -0.34 48 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 32.33 -0.22 47 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 30.74 -0.16 46 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 29.11 -0.15 43 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 27.50 -0.14 42 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 26.17 +0.12 43 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 24.40 -0.08 39 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 22.88 -0.06 38 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 21.40 -0.05 37 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 19.95 -0.04 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 18.13 -0.44 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 16.81 +0.10 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 15.52 +0.09 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 14.30 +0.08 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 13.13 +0.08 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 12.02 +0.08 33 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 10.97 +0.07 33 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 10.12 -0.09 33 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 9.05 -0.21 33 0 17 0
30MAR26 98.32 C 0.00 0.00 0.00 8.33 -0.05 33 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 7.49 -0.06 33 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 6.08 -0.01 33 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 4.88 +0.03 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 3.85 +0.03 33 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 3.00 +0.02 33 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 2.32 +0.02 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.77 +0.01 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 1.34 0.00 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 1.01 0.00 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.75 0.00 33 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.56 0.00 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.41 0.00 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.30 0.00 33 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.22 0.00 33 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.16 0.00 33 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.11 0.00 33 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.08 0.00 33 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.06 0.00 33 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.04 0.00 33 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.03 0.00 33 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.02 0.00 33 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 38 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 39 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 10.01 +0.12 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 8.80 +0.11 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 7.52 +0.11 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 6.39 +0.10 34 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.37 +0.10 34 0 20 0
29JUN26 116.66 C 0.00 0.00 0.00 4.54 +0.08 34 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 3.78 +0.07 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.18 +0.07 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.63 +0.06 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 2.19 +0.06 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.80 +0.04 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.50 +0.05 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 1.19 +0.04 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 1.01 +0.03 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.82 +0.03 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.68 +0.05 33 0 173 0
29JUN26 153.32 C 0.00 0.00 0.00 0.54 +0.02 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.44 +0.02 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.36 +0.02 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.28 +0.01 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.23 0.00 33 0 29 0
TOTAL CALL 1 13,692 0
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 66 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 62 0 49 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 59 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30DEC25 71.66 P 0.05 0.06 0.04 0.01 0.00 49 160 161 +157
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 40 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 37 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 34 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 -0.01 28 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.03 -0.02 29 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.06 -0.03 28 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.11 -0.06 28 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.21 -0.09 28 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.38 -0.13 28 0 393 0
30DEC25 93.32 P 0.75 0.75 0.70 0.65 -0.11 28 3 662 0
30DEC25 94.99 P 0.00 0.00 0.00 1.02 -0.14 28 0 672 0
30DEC25 96.66 P 0.00 0.00 0.00 1.48 -0.22 27 0 1,123 0
30DEC25 98.32 P 0.00 0.00 0.00 2.11 -0.26 27 0 1,132 0
30DEC25 99.99 P 0.00 0.00 0.00 2.91 -0.28 27 0 4,119 0
30DEC25 103.32 P 0.00 0.00 0.00 5.04 -0.20 27 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 7.86 0.00 29 0 458 0
30DEC25 109.99 P 11.50 11.50 11.50 10.80 -0.20 27 1 1,343 -1
30DEC25 113.32 P 0.00 0.00 0.00 14.03 -0.16 28 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 17.36 -0.15 0 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 20.69 -0.15 0 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 24.02 -0.15 0 0 357 0
30DEC25 126.65 P 0.00 0.00 0.00 27.35 -0.15 0 0 90 0
30DEC25 129.99 P 0.00 0.00 0.00 30.69 -0.15 0 0 596 0
30DEC25 133.32 P 0.00 0.00 0.00 34.02 -0.15 0 0 1,508 0
30DEC25 136.65 P 0.00 0.00 0.00 37.35 -0.15 0 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 40.69 -0.15 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 44.02 -0.15 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 47.35 -0.15 0 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 50.69 -0.15 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 54.02 -0.15 0 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 57.35 -0.15 0 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 60.68 -0.15 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 64.02 -0.15 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 67.35 -0.15 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 70.68 -0.15 0 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 74.02 -0.15 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 77.35 -0.15 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 80.68 -0.15 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 84.02 -0.15 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 87.35 -0.15 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 90.68 -0.15 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 94.01 -0.15 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 97.35 -0.15 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 100.68 -0.15 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.07 0.00 33 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.10 -0.01 33 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.15 0.00 33 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.29 -0.01 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.39 -0.01 33 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.69 -0.01 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.88 -0.02 33 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.12 -0.03 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.41 -0.03 33 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.74 -0.03 33 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.11 -0.01 33 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.49 0.00 33 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 2.93 -0.01 32 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 3.44 -0.03 32 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.02 -0.05 32 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.66 -0.06 32 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 5.38 -0.07 32 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 6.17 -0.04 32 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.09 +0.04 32 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 8.89 -0.14 32 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.31 +0.29 33 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.59 +0.13 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.09 -0.11 33 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.80 +0.12 33 0 612 0
30MAR26 119.99 P 21.88 21.88 21.88 21.77 +0.38 34 8 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.69 +0.31 33 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 27.72 -0.08 33 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 30.81 -0.16 32 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 34.06 -0.14 33 0 360 0
30MAR26 136.65 P 0.00 0.00 0.00 37.35 -0.15 0 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 40.69 -0.15 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.02 -0.15 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 47.40 -0.10 41 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 50.69 -0.15 0 0 5 0
30MAR26 153.32 P 0.00 0.00 0.00 54.02 -0.15 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 57.35 -0.15 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 60.68 -0.15 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.02 -0.15 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 67.35 -0.15 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 70.68 -0.15 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.02 -0.15 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 77.40 -0.10 57 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 80.73 -0.10 59 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.07 -0.10 60 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.40 -0.10 62 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 90.73 -0.10 63 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.01 -0.15 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 97.35 -0.15 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 100.73 -0.10 67 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.96 +0.20 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 11.65 -0.38 32 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.01 +0.19 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.24 +0.23 33 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.65 +0.24 33 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.18 +0.20 33 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.81 +0.29 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.53 +0.31 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.32 +0.33 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.19 +0.35 34 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 35.11 +0.37 34 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.09 +0.39 34 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.10 -0.10 33 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 44.18 -0.18 32 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.40 -0.17 32 0 1 0
29JUN26 149.99 P 0.00 0.00 0.00 50.71 -0.14 33 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 54.02 -0.15 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 57.35 -0.15 0 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 60.68 -0.15 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.02 -0.15 0 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 67.35 -0.15 0 0 0 0
TOTAL PUT 172 22,494 +156
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$ 99.30
12DEC25 75.00 C 0.00 0.00 0.00 24.48 -0.35 143 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 21.98 -0.37 128 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 19.48 -0.15 114 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 16.83 -0.37 56 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 14.33 +0.13 44 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 11.83 +0.13 0 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 9.33 +0.11 0 0 0 0
12DEC25 92.50 C 6.58 6.58 6.58 6.85 +0.06 31 11 90 -11
12DEC25 95.00 C 4.63 4.85 4.61 4.60 -0.08 38 90 310 +60
12DEC25 97.50 C 3.07 3.07 2.48 2.49 -0.25 33 37 61 -33
12DEC25 100.00 C 1.58 1.70 0.98 1.05 -0.32 32 289 294 +58
12DEC25 102.50 C 0.60 0.70 0.35 0.32 -0.24 32 140 337 +32
12DEC25 105.00 C 0.27 0.31 0.14 0.07 -0.12 32 33 255 +11
12DEC25 107.50 C 0.09 0.09 0.09 0.02 -0.04 34 2 106 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 168 0
12DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 74 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 21.98 - 73 0 0 -
19DEC25 80.00 C 0.00 0.00 0.00 19.58 - 73 0 0 -
19DEC25 82.50 C 0.00 0.00 0.00 16.88 - 34 0 0 -
19DEC25 85.00 C 0.00 0.00 0.00 14.38 - 0 0 0 -
19DEC25 87.50 C 0.00 0.00 0.00 11.90 - 31 0 0 -
19DEC25 90.00 C 0.00 0.00 0.00 9.45 - 30 0 0 -
19DEC25 92.50 C 0.00 0.00 0.00 7.10 - 30 0 0 -
19DEC25 95.00 C 5.04 5.10 4.72 5.11 - 33 159 159 -
19DEC25 97.50 C 3.41 3.41 3.41 3.27 - 32 1 1 -
19DEC25 100.00 C 2.30 2.30 1.73 1.89 - 31 37 36 -
19DEC25 102.50 C 1.15 1.19 0.93 0.97 - 31 115 115 -
19DEC25 105.00 C 0.71 0.71 0.48 0.44 - 30 23 23 -
19DEC25 107.50 C 0.37 0.37 0.29 0.18 - 31 65 65 -
19DEC25 110.00 C 0.20 0.21 0.20 0.07 - 31 10 10 -
19DEC25 112.50 C 0.13 0.13 0.12 0.02 - 30 40 40 -
19DEC25 115.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
19DEC25 117.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
19DEC25 120.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
19DEC25 122.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30DEC25 50.00 C 0.00 0.00 0.00 49.55 -0.59 134 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 47.05 -0.60 125 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 44.56 -0.41 117 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 42.07 -0.40 110 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 39.57 -0.41 102 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 37.09 -0.40 96 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 34.59 -0.41 88 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 32.10 -0.41 82 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 29.62 -0.41 76 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 27.37 -0.17 82 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.65 -0.39 64 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 22.17 -0.30 59 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 19.69 -0.22 53 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 16.96 -0.24 25 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 14.49 +0.12 28 0 152 0
30DEC25 87.50 C 0.00 0.00 0.00 12.04 +0.08 27 0 205 0
30DEC25 90.00 C 0.00 0.00 0.00 9.68 +0.05 27 0 80 0
30DEC25 92.50 C 0.00 0.00 0.00 7.69 0.00 31 0 1,137 0
30DEC25 95.00 C 6.07 6.07 5.28 5.64 -0.06 30 97 2,726 +5
30DEC25 97.50 C 3.80 3.80 3.67 3.92 -0.10 29 65 2,021 -35
30DEC25 100.00 C 2.75 2.75 2.33 2.55 -0.14 28 250 6,894 +108
30DEC25 102.50 C 1.52 1.65 1.46 1.56 -0.14 28 247 2,488 +67
30DEC25 105.00 C 1.20 1.20 0.91 0.89 -0.12 28 294 4,752 +58
30DEC25 107.50 C 0.82 0.82 0.60 0.47 -0.10 28 120 2,284 +112
30DEC25 110.00 C 0.47 0.47 0.38 0.24 -0.06 28 69 13,306 +19
30DEC25 112.50 C 0.31 0.31 0.31 0.11 -0.04 28 1 2,215 0
30DEC25 115.00 C 0.23 0.23 0.21 0.05 -0.02 28 50 18,531 -49
30DEC25 117.50 C 0.16 0.16 0.16 0.02 -0.02 28 3 3,956 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 7,526 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2,272 0
30DEC25 125.00 C 0.08 0.08 0.08 0.01 0.00 34 44 3,990 +16
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12,713 0
30DEC25 132.50 C 0.06 0.06 0.06 0.01 0.00 42 4 7,818 -4
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,431 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 440 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2,614 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 29.90 -0.42 54 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.48 -0.34 51 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.01 -0.26 47 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 22.57 -0.17 44 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 20.15 -0.10 41 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 17.37 -0.43 30 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 15.05 +0.06 29 0 70 0
29JAN26 87.50 C 12.81 12.81 12.81 12.84 +0.03 30 2 104 -2
29JAN26 90.00 C 0.00 0.00 0.00 11.08 -0.01 33 0 207 0
29JAN26 92.50 C 0.00 0.00 0.00 9.11 -0.04 32 0 164 0
29JAN26 95.00 C 7.76 7.76 7.76 7.31 -0.11 31 30 731 0
29JAN26 97.50 C 5.46 5.80 5.46 5.78 -0.12 30 2 843 +1
29JAN26 100.00 C 4.57 4.59 4.45 4.50 -0.10 30 96 3,135 0
29JAN26 102.50 C 3.76 3.76 3.51 3.41 -0.11 30 44 1,567 +3
29JAN26 105.00 C 2.72 2.75 2.49 2.53 -0.11 30 45 2,143 +3
29JAN26 107.50 C 2.04 2.07 2.04 1.84 -0.10 30 46 273 -26
29JAN26 110.00 C 1.83 1.83 1.53 1.31 -0.09 30 39 1,361 -8
29JAN26 112.50 C 1.23 1.23 1.23 0.91 -0.08 30 50 633 +48
29JAN26 115.00 C 0.91 0.91 0.91 0.62 -0.07 30 25 1,283 +25
29JAN26 117.50 C 0.81 0.81 0.81 0.42 -0.05 30 24 157 0
29JAN26 120.00 C 0.60 0.60 0.60 0.27 -0.05 30 15 2,370 +15
29JAN26 122.50 C 0.00 0.00 0.00 0.18 -0.03 30 0 189 0
29JAN26 125.00 C 0.43 0.43 0.43 0.11 -0.03 30 10 378 0
29JAN26 127.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 477 0
29JAN26 130.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 3,278 0
29JAN26 132.50 C 0.31 0.31 0.29 0.03 -0.01 30 5 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 33 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
26FEB26 70.00 C 0.00 0.00 0.00 30.24 -0.34 48 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 27.82 -0.24 45 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.40 -0.16 42 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 22.99 -0.12 40 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 20.63 -0.08 37 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 17.93 -0.47 30 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 15.76 +0.05 30 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 13.70 +0.03 30 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.78 +0.01 30 0 6 0
26FEB26 92.50 C 0.00 0.00 0.00 10.02 -0.01 30 0 198 0
26FEB26 95.00 C 0.00 0.00 0.00 8.51 -0.19 31 0 588 0
26FEB26 97.50 C 0.00 0.00 0.00 7.09 -0.15 31 0 1,537 0
26FEB26 100.00 C 6.09 6.09 5.71 5.82 -0.14 31 114 767 +54
26FEB26 102.50 C 4.86 4.86 4.85 4.78 -0.07 31 48 538 +48
26FEB26 105.00 C 0.00 0.00 0.00 3.83 -0.08 31 0 1,147 0
26FEB26 107.50 C 0.00 0.00 0.00 3.04 -0.07 31 0 250 0
26FEB26 110.00 C 2.62 2.62 2.62 2.38 -0.07 31 15 2,203 0
26FEB26 112.50 C 0.00 0.00 0.00 1.84 -0.07 31 0 137 0
26FEB26 115.00 C 0.00 0.00 0.00 1.41 -0.06 31 0 303 0
26FEB26 117.50 C 1.63 1.63 1.63 1.07 -0.06 31 12 231 +6
26FEB26 120.00 C 1.23 1.23 1.23 0.80 -0.05 31 3 1,464 0
26FEB26 122.50 C 0.00 0.00 0.00 0.60 -0.04 31 0 306 0
26FEB26 125.00 C 0.89 0.89 0.87 0.44 -0.04 31 71 462 +60
26FEB26 127.50 C 0.75 0.77 0.75 0.32 -0.03 31 90 309 +30
26FEB26 130.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 154 0
26FEB26 132.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 69 0
26FEB26 135.00 C 0.49 0.49 0.49 0.12 -0.02 31 30 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.06 -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 0.03 -0.01 31 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 50.14 -0.43 68 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.91 -0.19 71 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.28 -0.43 63 0 122 0
30MAR26 57.50 C 0.00 0.00 0.00 42.76 -0.53 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.37 -0.48 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.94 -0.48 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.54 -0.35 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 33.07 -0.32 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.73 -0.18 45 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 28.34 -0.13 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.98 -0.10 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.68 -0.07 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.42 -0.08 37 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 19.28 -0.06 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.28 +0.50 36 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 14.88 -0.02 32 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 13.10 -0.05 32 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 11.45 -0.07 32 0 59 0
30MAR26 95.00 C 0.00 0.00 0.00 10.11 -0.22 33 0 363 0
30MAR26 97.50 C 0.00 0.00 0.00 8.63 -0.31 33 0 2,176 0
30MAR26 100.00 C 7.45 7.45 7.45 7.48 -0.20 33 30 3,299 -30
30MAR26 102.50 C 0.00 0.00 0.00 6.44 -0.12 33 0 426 0
30MAR26 105.00 C 5.77 5.77 5.36 5.44 -0.13 33 35 6,842 -5
30MAR26 107.50 C 4.73 4.73 4.72 4.57 -0.13 33 46 2,232 +26
30MAR26 110.00 C 4.35 4.44 3.87 3.81 -0.13 33 858 2,970 +672
30MAR26 112.50 C 0.00 0.00 0.00 3.17 -0.12 33 0 219 0
30MAR26 115.00 C 3.25 3.25 3.02 2.61 -0.12 33 23 1,809 +22
30MAR26 117.50 C 0.00 0.00 0.00 2.14 -0.12 33 0 864 0
30MAR26 120.00 C 0.00 0.00 0.00 1.75 -0.10 33 0 8,964 0
30MAR26 122.50 C 0.00 0.00 0.00 1.42 -0.10 33 0 670 0
30MAR26 125.00 C 0.00 0.00 0.00 1.15 -0.08 33 0 3,721 0
30MAR26 127.50 C 0.00 0.00 0.00 0.92 -0.08 33 0 3,092 0
30MAR26 130.00 C 1.27 1.27 1.27 0.74 -0.07 33 1 8,044 0
30MAR26 132.50 C 1.17 1.17 1.17 0.59 -0.06 33 30 2,414 +30
30MAR26 135.00 C 1.04 1.04 0.97 0.47 -0.05 33 114 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.37 -0.04 33 0 506 0
30MAR26 140.00 C 0.00 0.00 0.00 0.29 -0.04 33 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.23 -0.03 33 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.18 -0.03 33 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 2,667 0
30MAR26 152.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 374 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 50.70 -0.54 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 48.36 -0.47 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.95 -0.36 55 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 43.51 -0.39 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.13 -0.27 50 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 38.75 -0.17 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.40 -0.08 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.07 0.00 43 0 0 0
29JUN26 70.00 C 31.71 31.71 31.71 31.71 0.00 41 3 3 +2
29JUN26 72.50 C 0.00 0.00 0.00 29.55 +0.14 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 27.37 +0.19 39 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 25.26 +0.25 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.22 +0.29 38 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 21.28 +0.31 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 19.40 +0.33 36 0 12 0
29JUN26 87.50 C 17.59 17.69 17.59 17.14 -0.18 34 2 34 +2
29JUN26 90.00 C 0.00 0.00 0.00 15.54 +0.34 34 0 33 0
29JUN26 92.50 C 0.00 0.00 0.00 14.02 +0.34 34 0 196 0
29JUN26 95.00 C 0.00 0.00 0.00 13.00 +0.34 35 0 484 0
29JUN26 97.50 C 11.69 11.69 11.69 11.65 +0.35 35 8 969 +8
29JUN26 100.00 C 10.39 10.39 10.39 10.45 +0.34 35 4 3,932 +4
29JUN26 102.50 C 0.00 0.00 0.00 9.33 +0.38 35 0 183 0
29JUN26 105.00 C 0.00 0.00 0.00 8.34 +0.37 35 0 381 0
29JUN26 107.50 C 0.00 0.00 0.00 7.39 +0.37 34 0 253 0
29JUN26 110.00 C 0.00 0.00 0.00 6.56 +0.34 34 0 354 0
29JUN26 112.50 C 0.00 0.00 0.00 5.80 +0.35 34 0 653 0
29JUN26 115.00 C 5.88 5.88 5.68 5.10 +0.31 34 2 842 +2
29JUN26 117.50 C 4.92 4.99 4.73 4.51 +0.32 34 440 568 +407
29JUN26 120.00 C 0.00 0.00 0.00 3.93 +0.28 34 0 1,314 0
29JUN26 122.50 C 0.00 0.00 0.00 3.47 +0.27 34 0 69 0
29JUN26 125.00 C 0.00 0.00 0.00 3.03 +0.28 34 0 892 0
29JUN26 127.50 C 0.00 0.00 0.00 2.64 +0.23 34 0 65 0
29JUN26 130.00 C 0.00 0.00 0.00 2.32 +0.24 34 0 742 0
29JUN26 132.50 C 0.00 0.00 0.00 2.00 +0.20 34 0 240 0
29JUN26 135.00 C 0.00 0.00 0.00 1.75 +0.19 34 0 225 0
29JUN26 137.50 C 0.00 0.00 0.00 1.52 +0.18 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 1.30 +0.14 34 0 2,115 0
29JUN26 142.50 C 0.00 0.00 0.00 1.14 +0.14 34 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.99 +0.15 34 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 0.84 +0.11 34 0 100 0
29JUN26 150.00 C 1.40 1.40 1.40 0.74 +0.11 34 20 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.64 +0.11 34 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.54 +0.08 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.47 +0.08 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.41 +0.08 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.34 +0.06 34 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.30 +0.06 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.26 +0.06 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.22 +0.05 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.18 +0.03 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.14 +0.03 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 50.71 -0.53 51 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 48.36 -0.47 50 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 45.99 -0.47 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.61 -0.40 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.32 -0.26 44 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 39.02 -0.17 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.82 -0.02 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.60 +0.05 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.47 +0.12 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 30.40 +0.21 39 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 28.44 +0.30 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.48 +0.33 38 0 1 0
29SEP26 80.00 C 24.95 24.95 24.95 24.64 +0.38 38 1 24 +1
29SEP26 82.50 C 0.00 0.00 0.00 22.86 +0.39 37 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 21.16 +0.40 37 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 19.57 +0.42 37 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.66 +0.02 35 0 1,290 0
29SEP26 92.50 C 0.00 0.00 0.00 16.26 +0.07 35 0 160 0
29SEP26 95.00 C 15.50 15.50 15.50 15.25 +0.36 36 30 800 -30
29SEP26 97.50 C 0.00 0.00 0.00 14.08 +0.49 36 0 1,513 0
29SEP26 100.00 C 0.00 0.00 0.00 12.96 +0.48 36 0 502 0
29SEP26 102.50 C 0.00 0.00 0.00 11.98 +0.59 36 0 691 0
29SEP26 105.00 C 0.00 0.00 0.00 10.95 +0.57 36 0 1,234 0
29SEP26 107.50 C 0.00 0.00 0.00 10.06 +0.58 36 0 91 0
29SEP26 110.00 C 0.00 0.00 0.00 9.18 +0.60 36 0 1,134 0
29SEP26 112.50 C 0.00 0.00 0.00 8.38 +0.55 36 0 169 0
29SEP26 115.00 C 8.18 8.18 8.12 7.67 +0.56 36 2 1,459 +2
29SEP26 117.50 C 0.00 0.00 0.00 6.97 +0.57 36 0 79 0
29SEP26 120.00 C 0.00 0.00 0.00 6.35 +0.51 36 0 277 0
29SEP26 122.50 C 0.00 0.00 0.00 5.80 +0.51 36 0 168 0
29SEP26 125.00 C 0.00 0.00 0.00 5.25 +0.52 36 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 4.76 +0.44 36 0 817 0
29SEP26 130.00 C 5.00 5.00 5.00 4.35 +0.45 36 1 61 +1
29SEP26 132.50 C 0.00 0.00 0.00 3.94 +0.46 35 0 99 0
29SEP26 135.00 C 4.22 4.22 4.16 3.54 +0.38 35 63 893 +60
29SEP26 137.50 C 0.00 0.00 0.00 3.24 +0.39 35 0 1,603 0
30DEC26 75.00 C 0.00 0.00 0.00 29.80 +0.07 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.98 +0.07 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.26 +0.05 38 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 24.62 +0.05 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.01 +0.04 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.56 +0.04 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.11 +0.04 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.78 +0.03 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.44 -0.06 36 0 0 0
30DEC26 97.50 C 16.16 16.16 16.16 16.25 0.00 36 1 35 0
30DEC26 100.00 C 0.00 0.00 0.00 15.15 -0.02 36 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 14.11 0.00 36 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 13.07 +0.01 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.17 -0.01 36 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.31 0.00 36 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 10.44 -0.01 36 0 0 0
30DEC26 115.00 C 10.18 10.18 10.18 9.69 -0.01 36 2 32 +2
30DEC26 117.50 C 0.00 0.00 0.00 9.00 -0.01 36 0 30 0
30DEC26 120.00 C 8.67 8.67 8.67 8.31 -0.01 36 1 8 0
30DEC26 122.50 C 8.27 8.27 8.02 7.66 -0.02 36 38 68 +38
TOTAL CALL 4,867 252,413 +1,885
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
12DEC25 90.00 P 0.04 0.05 0.04 0.01 -0.01 39 40 87 +40
12DEC25 92.50 P 0.08 0.08 0.08 0.02 -0.07 32 20 384 +20
12DEC25 95.00 P 0.21 0.27 0.20 0.14 -0.18 32 63 237 -44
12DEC25 97.50 P 0.58 0.80 0.58 0.60 -0.32 32 378 427 +161
12DEC25 100.00 P 1.68 2.00 1.58 1.63 -0.42 30 14 99 +5
12DEC25 102.50 P 3.57 3.70 3.51 3.45 -0.28 30 70 280 0
12DEC25 105.00 P 0.00 0.00 0.00 5.75 -0.24 32 0 8 0
12DEC25 107.50 P 7.79 7.79 7.79 8.20 -0.17 0 1 1 +1
12DEC25 110.00 P 0.00 0.00 0.00 10.70 -0.15 0 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 13.20 -0.15 0 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 15.70 -0.15 0 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 18.20 -0.15 0 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 20.70 -0.15 0 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 23.20 -0.15 0 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
19DEC25 80.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
19DEC25 82.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
19DEC25 85.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
19DEC25 87.50 P 0.00 0.00 0.00 0.02 - 32 0 0 -
19DEC25 90.00 P 0.16 0.18 0.16 0.07 - 31 7 7 -
19DEC25 92.50 P 0.30 0.30 0.30 0.22 - 31 4 4 -
19DEC25 95.00 P 0.61 0.66 0.61 0.59 - 31 153 153 -
19DEC25 97.50 P 1.18 1.39 1.18 1.25 - 30 47 47 -
19DEC25 100.00 P 0.00 0.00 0.00 2.37 - 29 0 0 -
19DEC25 102.50 P 4.32 4.32 4.32 3.95 - 28 18 18 -
19DEC25 105.00 P 0.00 0.00 0.00 5.96 - 28 0 0 -
19DEC25 107.50 P 0.00 0.00 0.00 8.31 - 30 0 0 -
19DEC25 110.00 P 0.00 0.00 0.00 10.72 - 31 0 0 -
19DEC25 112.50 P 0.00 0.00 0.00 13.20 - 0 0 0 -
19DEC25 115.00 P 0.00 0.00 0.00 15.70 - 0 0 0 -
19DEC25 117.50 P 0.00 0.00 0.00 18.20 - 0 0 0 -
19DEC25 120.00 P 0.00 0.00 0.00 20.70 - 0 0 0 -
19DEC25 122.50 P 0.00 0.00 0.00 23.20 - 0 0 0 -
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 205 0
30DEC25 70.00 P 0.03 0.05 0.03 0.01 0.00 52 515 440 +207
30DEC25 72.50 P 0.03 0.06 0.03 0.01 0.00 47 160 394 +107
30DEC25 75.00 P 0.06 0.06 0.06 0.01 0.00 43 80 763 +80
30DEC25 77.50 P 0.10 0.10 0.10 0.01 0.00 38 10 418 -10
30DEC25 80.00 P 0.10 0.10 0.10 0.01 0.00 34 4 3,783 0
30DEC25 82.50 P 0.15 0.16 0.15 0.01 -0.01 29 180 3,417 +180
30DEC25 85.00 P 0.18 0.20 0.18 0.03 -0.02 29 252 6,643 +252
30DEC25 87.50 P 0.23 0.24 0.23 0.08 -0.04 28 163 7,259 +39
30DEC25 90.00 P 0.37 0.37 0.35 0.21 -0.09 28 31 9,352 +17
30DEC25 92.50 P 0.60 0.67 0.58 0.50 -0.11 28 122 3,711 +64
30DEC25 95.00 P 0.98 1.12 0.95 1.00 -0.14 27 687 6,758 +18
30DEC25 97.50 P 1.79 1.95 1.72 1.77 -0.22 27 108 5,987 -16
30DEC25 100.00 P 2.87 3.10 2.60 2.93 -0.24 27 258 16,641 -11
30DEC25 102.50 P 4.68 4.86 4.49 4.46 -0.20 26 183 5,560 -159
30DEC25 105.00 P 6.29 6.56 6.29 6.29 -0.15 26 60 8,983 0
30DEC25 107.50 P 8.68 8.70 8.68 8.40 -0.34 25 11 3,538 -1
30DEC25 110.00 P 0.00 0.00 0.00 10.81 -0.52 27 0 11,122 0
30DEC25 112.50 P 13.48 13.48 13.15 13.22 -0.17 28 6 1,565 0
30DEC25 115.00 P 15.53 15.53 15.53 15.70 -0.15 0 50 8,401 -50
30DEC25 117.50 P 17.53 17.53 17.53 18.20 -0.15 0 1 758 +1
30DEC25 120.00 P 19.94 20.89 19.94 20.70 -0.15 0 375 6,509 +195
30DEC25 122.50 P 22.60 22.60 22.57 23.84 +0.49 65 120 413 +74
30DEC25 125.00 P 0.00 0.00 0.00 25.70 -0.15 0 0 1,241 0
30DEC25 127.50 P 0.00 0.00 0.00 28.20 -0.15 0 0 15 0
30DEC25 130.00 P 0.00 0.00 0.00 30.70 -0.15 0 0 435 0
30DEC25 132.50 P 33.13 33.61 33.13 33.20 -0.15 0 43 185 0
30DEC25 135.00 P 35.45 35.45 35.45 35.70 -0.15 0 4 20 0
30DEC25 137.50 P 0.00 0.00 0.00 38.20 -0.15 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 40.70 -0.15 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 43.20 -0.15 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 45.70 -0.15 0 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 48.20 -0.15 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 50.70 -0.15 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 53.20 -0.15 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 55.70 -0.15 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 58.20 -0.15 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 60.70 -0.15 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 63.20 -0.15 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 65.70 -0.15 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 68.20 -0.15 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 70.70 -0.15 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 73.20 -0.15 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 75.70 -0.15 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 78.20 -0.15 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 80.70 -0.15 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 83.20 -0.15 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 85.70 -0.15 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 123 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 151 0
29JAN26 75.00 P 0.19 0.19 0.19 0.02 -0.01 30 4 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 521 0
29JAN26 80.00 P 0.29 0.29 0.29 0.10 -0.03 30 15 721 +15
29JAN26 82.50 P 0.00 0.00 0.00 0.20 -0.05 30 0 1,088 0
29JAN26 85.00 P 0.00 0.00 0.00 0.38 -0.08 30 0 1,680 0
29JAN26 87.50 P 0.00 0.00 0.00 0.67 -0.10 30 0 1,497 0
29JAN26 90.00 P 1.15 1.21 1.11 1.10 -0.05 30 55 8,545 +15
29JAN26 92.50 P 1.69 1.73 1.69 1.68 -0.07 30 77 2,915 -17
29JAN26 95.00 P 2.31 2.45 2.31 2.37 -0.17 29 90 7,026 +4
29JAN26 97.50 P 3.27 3.27 3.27 3.39 -0.15 29 20 3,830 +20
29JAN26 100.00 P 4.58 4.58 4.53 4.53 -0.21 29 74 2,353 +33
29JAN26 102.50 P 5.89 5.89 5.89 6.09 -0.06 29 14 1,652 +14
29JAN26 105.00 P 7.82 7.85 7.82 7.80 +0.04 30 2 1,189 +2
29JAN26 107.50 P 0.00 0.00 0.00 9.60 +0.06 30 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 11.67 +0.12 30 0 496 0
29JAN26 112.50 P 0.00 0.00 0.00 13.96 +0.28 32 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 16.08 +0.19 31 0 14 0
29JAN26 117.50 P 18.10 18.30 18.10 18.33 -0.18 29 54 256 +54
29JAN26 120.00 P 0.00 0.00 0.00 20.75 -0.16 30 0 50 0
29JAN26 122.50 P 22.66 22.66 22.66 23.84 +0.48 44 30 90 +30
29JAN26 125.00 P 0.00 0.00 0.00 25.70 -0.15 0 0 306 0
29JAN26 127.50 P 0.00 0.00 0.00 28.20 -0.15 0 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 30.70 -0.15 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 33.20 -0.15 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.70 -0.15 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.20 -0.15 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 40.70 -0.15 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 43.20 -0.15 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.70 -0.15 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 48.20 -0.15 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.70 -0.15 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 195 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.21 -0.03 31 0 291 0
26FEB26 80.00 P 0.00 0.00 0.00 0.36 -0.04 31 0 623 0
26FEB26 82.50 P 0.00 0.00 0.00 0.58 -0.06 31 0 795 0
26FEB26 85.00 P 0.00 0.00 0.00 0.91 -0.07 31 0 1,570 0
26FEB26 87.50 P 0.00 0.00 0.00 1.35 -0.03 31 0 1,637 0
26FEB26 90.00 P 1.86 1.95 1.86 1.87 -0.19 30 12 2,666 -10
26FEB26 92.50 P 2.46 2.46 2.46 2.54 -0.12 30 6 4,750 0
26FEB26 95.00 P 3.35 3.35 3.24 3.39 -0.16 30 103 2,830 +55
26FEB26 97.50 P 4.52 4.52 4.51 4.44 -0.16 30 54 1,375 +24
26FEB26 100.00 P 5.75 5.75 5.61 5.71 -0.10 30 60 479 -30
26FEB26 102.50 P 7.18 7.18 7.18 7.11 -0.07 30 3 376 +3
26FEB26 105.00 P 0.00 0.00 0.00 8.74 +0.03 30 0 155 0
26FEB26 107.50 P 0.00 0.00 0.00 10.53 +0.04 30 0 36 0
26FEB26 110.00 P 0.00 0.00 0.00 12.41 -0.20 30 0 6 0
26FEB26 112.50 P 0.00 0.00 0.00 14.41 -0.19 30 1 1 +1
26FEB26 115.00 P 0.00 0.00 0.00 16.51 -0.19 30 0 15 0
26FEB26 117.50 P 0.00 0.00 0.00 18.72 -0.19 30 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.10 -0.08 32 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 23.84 +0.32 37 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 25.75 -0.17 30 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 28.21 -0.16 30 0 117 0
26FEB26 130.00 P 0.00 0.00 0.00 30.70 -0.15 0 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 33.20 -0.15 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.70 -0.15 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.20 -0.15 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.70 -0.15 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.20 -0.15 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.70 -0.15 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.20 -0.15 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.70 -0.15 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 33 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 34 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.24 -0.04 33 0 1,235 0
30MAR26 75.00 P 0.00 0.00 0.00 0.39 -0.05 33 0 188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.59 -0.07 33 0 444 0
30MAR26 80.00 P 1.05 1.05 1.05 0.86 -0.11 33 2 7,251 0
30MAR26 82.50 P 0.00 0.00 0.00 1.23 -0.12 33 0 517 0
30MAR26 85.00 P 1.85 1.85 1.85 1.72 -0.02 33 2 1,345 -2
30MAR26 87.50 P 0.00 0.00 0.00 2.30 -0.04 33 0 2,090 0
30MAR26 90.00 P 2.98 2.98 2.98 2.95 -0.10 32 5 10,623 0
30MAR26 92.50 P 3.71 3.71 3.71 3.71 -0.16 32 2 6,295 +2
30MAR26 95.00 P 0.00 0.00 0.00 4.68 -0.16 32 0 21,575 0
30MAR26 97.50 P 5.87 6.00 5.87 5.78 -0.18 32 34 3,220 +21
30MAR26 100.00 P 6.75 7.17 6.75 7.03 -0.16 32 141 11,454 +136
30MAR26 102.50 P 0.00 0.00 0.00 8.48 -0.06 32 0 812 0
30MAR26 105.00 P 0.00 0.00 0.00 10.04 -0.01 32 0 6,768 0
30MAR26 107.50 P 0.00 0.00 0.00 11.74 +0.05 32 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 13.52 +0.01 32 0 9,292 0
30MAR26 112.50 P 0.00 0.00 0.00 15.43 -0.31 32 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 17.53 +0.43 33 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 19.85 +0.66 35 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 22.23 +0.15 37 0 2,423 0
30MAR26 122.50 P 0.00 0.00 0.00 23.97 +0.41 34 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 26.15 -0.17 33 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 28.50 -0.15 33 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 30.89 -0.13 33 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 33.25 -0.18 32 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 35.71 -0.16 32 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 38.20 -0.15 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 40.70 -0.15 0 0 540 0
30MAR26 142.50 P 0.00 0.00 0.00 43.20 -0.15 0 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 45.70 -0.15 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.20 -0.15 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.70 -0.15 0 0 4 -2
30MAR26 152.50 P 0.00 0.00 0.00 53.20 -0.15 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 55.70 -0.15 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 58.20 -0.15 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.70 -0.15 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 63.20 -0.15 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 65.70 -0.15 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.20 -0.15 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.70 -0.15 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.20 -0.15 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 75.70 -0.15 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.20 -0.15 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.70 -0.15 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 83.20 -0.15 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 85.70 -0.15 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 636 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.27 +0.05 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.40 +0.05 34 0 62 0
29JUN26 67.50 P 0.00 0.00 0.00 0.58 +0.06 34 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.82 +0.09 34 0 491 0
29JUN26 72.50 P 0.00 0.00 0.00 1.11 +0.11 34 0 298 0
29JUN26 75.00 P 0.00 0.00 0.00 1.49 +0.12 34 0 664 0
29JUN26 77.50 P 0.00 0.00 0.00 1.96 +0.15 34 0 271 0
29JUN26 80.00 P 2.66 2.66 2.66 2.48 +0.17 34 32 405 +32
29JUN26 82.50 P 3.10 3.10 3.10 3.14 +0.18 34 30 483 +30
29JUN26 85.00 P 3.78 3.86 3.75 3.75 +0.10 34 129 1,810 +79
29JUN26 87.50 P 4.62 4.62 4.62 4.54 +0.15 34 30 511 +30
29JUN26 90.00 P 0.00 0.00 0.00 5.37 +0.11 33 0 8,948 0
29JUN26 92.50 P 0.00 0.00 0.00 6.35 +0.02 33 0 596 0
29JUN26 95.00 P 0.00 0.00 0.00 7.44 +0.10 33 0 1,986 0
29JUN26 97.50 P 0.00 0.00 0.00 8.61 +0.22 33 0 1,170 0
29JUN26 100.00 P 10.00 10.00 10.00 9.94 +0.26 33 12 11,589 +12
29JUN26 102.50 P 0.00 0.00 0.00 11.34 +0.32 33 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 12.90 +0.02 33 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 14.57 +0.05 33 0 735 0
29JUN26 110.00 P 16.14 16.14 16.14 16.24 +0.01 33 30 631 0
29JUN26 112.50 P 17.74 17.74 17.74 18.03 +0.02 33 30 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.86 +0.64 33 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 22.15 +0.78 35 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 23.82 +0.29 34 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 25.85 +0.23 34 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 27.92 +0.32 34 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.05 +0.34 34 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.21 +0.37 34 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 34.39 +0.34 34 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.61 +0.38 34 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 38.83 +0.34 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.11 -0.07 33 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 43.53 -0.02 34 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 45.90 -0.22 34 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 48.30 -0.09 34 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 50.74 -0.11 34 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 53.20 -0.15 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.70 -0.15 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.20 -0.15 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.70 -0.15 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.20 -0.15 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.70 -0.15 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.20 -0.15 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.70 -0.15 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.20 -0.15 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.70 -0.15 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.20 -0.15 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.70 -0.15 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.20 -0.15 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.70 -0.15 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 +0.04 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 +0.05 35 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.40 +0.08 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.55 +0.09 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.74 +0.11 35 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.04 +0.15 35 0 20 0
29SEP26 67.50 P 0.00 0.00 0.00 1.32 +0.18 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.70 +0.20 35 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.22 +0.25 35 0 31 0
29SEP26 75.00 P 2.75 2.75 2.75 2.75 +0.27 36 5 1,439 +5
29SEP26 77.50 P 3.37 3.37 3.37 3.28 +0.21 35 30 69 +30
29SEP26 80.00 P 3.89 3.89 3.89 3.83 +0.17 35 4 101 -4
29SEP26 82.50 P 0.00 0.00 0.00 4.58 +0.08 35 0 454 0
29SEP26 85.00 P 0.00 0.00 0.00 5.39 +0.04 34 0 3,240 0
29SEP26 87.50 P 0.00 0.00 0.00 6.31 +0.06 34 0 2,126 0
29SEP26 90.00 P 0.00 0.00 0.00 7.30 +0.08 34 0 1,152 0
29SEP26 92.50 P 8.21 8.21 8.21 8.35 +0.07 34 2 400 0
29SEP26 95.00 P 0.00 0.00 0.00 9.53 +0.11 34 0 1,835 0
29SEP26 97.50 P 0.00 0.00 0.00 10.72 +0.05 34 0 2,121 0
29SEP26 100.00 P 11.96 11.96 11.96 12.07 +0.07 34 30 2,578 0
29SEP26 102.50 P 0.00 0.00 0.00 13.45 +0.44 34 0 863 0
29SEP26 105.00 P 0.00 0.00 0.00 14.95 +0.02 34 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 16.54 +0.03 34 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 18.20 +0.03 34 0 198 0
29SEP26 112.50 P 19.88 19.88 19.88 19.93 +0.05 34 30 152 +30
29SEP26 115.00 P 21.37 21.37 21.37 21.73 +0.23 34 30 161 +30
29SEP26 117.50 P 0.00 0.00 0.00 23.61 +0.07 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.53 +0.19 34 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 27.46 +0.25 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.49 +0.12 35 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 31.55 +0.31 35 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 33.60 +0.19 35 0 39 0
29SEP26 132.50 P 0.00 0.00 0.00 35.68 +0.26 35 0 43 0
29SEP26 135.00 P 0.00 0.00 0.00 37.86 +0.31 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.18 +0.38 36 0 389 0
30DEC26 75.00 P 3.73 3.73 3.73 3.65 -0.10 35 4 7 0
30DEC26 77.50 P 0.00 0.00 0.00 4.30 -0.04 35 0 6 0
30DEC26 80.00 P 5.20 5.20 5.20 4.89 -0.14 34 1 31 +1
30DEC26 82.50 P 5.83 5.83 5.83 5.76 -0.08 35 30 60 +30
30DEC26 85.00 P 0.00 0.00 0.00 6.60 -0.05 34 0 110 0
30DEC26 87.50 P 0.00 0.00 0.00 7.56 -0.09 34 0 63 0
30DEC26 90.00 P 0.00 0.00 0.00 8.58 -0.08 34 0 82 0
30DEC26 92.50 P 0.00 0.00 0.00 9.69 -0.10 34 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 10.88 -0.10 34 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.14 -0.07 34 0 51 0
30DEC26 100.00 P 0.00 0.00 0.00 13.49 -0.07 34 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 14.91 -0.07 34 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 16.44 +0.03 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.00 +0.02 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.65 +0.04 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.35 +0.04 34 0 0 0
30DEC26 115.00 P 22.77 22.77 22.77 23.11 +0.05 34 24 54 +24
30DEC26 117.50 P 24.47 24.47 24.47 24.92 +0.12 34 30 60 +30
30DEC26 120.00 P 0.00 0.00 0.00 26.79 +0.22 34 0 63 0
30DEC26 122.50 P 0.00 0.00 0.00 28.68 +0.07 35 0 30 0
TOTAL PUT 5,611 324,132 +1,897
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 34.42
30DEC25 20.00 C 0.00 0.00 0.00 14.46 -0.81 74 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.46 -0.57 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.46 -0.34 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.50 -0.62 78 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.47 -0.42 54 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.47 -0.65 46 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.47 -0.33 35 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.47 -0.38 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.48 -0.37 34 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.50 -0.53 35 0 0 0
30DEC25 30.00 C 4.75 4.76 4.75 4.54 -0.49 35 6 12 +6
30DEC25 31.00 C 3.58 3.58 3.58 3.62 -0.45 34 1 111 0
30DEC25 32.00 C 0.00 0.00 0.00 2.86 -0.27 38 0 134 0
30DEC25 33.00 C 1.97 1.99 1.97 1.99 -0.37 33 3 32 +1
30DEC25 34.00 C 1.46 1.46 1.37 1.40 -0.27 34 7 272 -1
30DEC25 35.00 C 1.12 1.12 0.90 0.91 -0.21 33 30 407 +8
30DEC25 36.00 C 0.85 0.85 0.60 0.58 -0.13 34 12 376 -5
30DEC25 37.00 C 0.50 0.50 0.36 0.36 -0.07 35 19 352 -12
30DEC25 38.00 C 0.26 0.26 0.22 0.20 -0.04 34 24 204 +1
30DEC25 39.00 C 0.14 0.14 0.14 0.11 -0.02 35 5 344 -2
30DEC25 40.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 374 0
30DEC25 41.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 385 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 0.00 37 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 11.53 -0.72 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.53 -0.69 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.70 -0.51 56 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.57 -0.64 37 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.61 -0.44 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.53 -0.47 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.61 -0.61 27 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.79 -0.61 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.02 -0.60 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.33 -0.53 35 0 12 0
29JAN26 33.00 C 0.00 0.00 0.00 2.75 -0.43 36 0 21 0
29JAN26 34.00 C 0.00 0.00 0.00 2.19 -0.39 36 0 64 0
29JAN26 35.00 C 0.00 0.00 0.00 1.75 -0.31 37 0 172 0
29JAN26 36.00 C 0.00 0.00 0.00 1.36 -0.26 37 0 79 0
29JAN26 37.00 C 0.00 0.00 0.00 1.07 -0.19 38 0 64 0
29JAN26 38.00 C 0.00 0.00 0.00 0.80 -0.16 38 0 151 0
29JAN26 39.00 C 0.64 0.64 0.64 0.59 -0.13 38 1 54 0
29JAN26 40.00 C 0.51 0.51 0.51 0.43 -0.11 38 6 129 -6
29JAN26 41.00 C 0.39 0.39 0.39 0.31 -0.08 38 2 87 +2
29JAN26 42.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 455 0
29JAN26 43.00 C 0.25 0.25 0.25 0.15 -0.05 37 1 68 +1
29JAN26 44.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 288 0
29JAN26 45.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.73 -0.57 53 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.71 -0.61 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.83 -0.50 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.57 -0.64 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.61 -0.53 19 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.75 -0.77 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.95 -0.70 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.24 -0.54 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.49 -0.52 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.85 -0.52 37 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.30 -0.44 38 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.79 -0.37 38 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 2.37 -0.29 39 0 120 0
26FEB26 36.00 C 2.11 2.11 2.02 2.00 -0.21 39 3 108 +1
26FEB26 37.00 C 1.76 1.76 1.73 1.62 -0.21 39 10 262 0
26FEB26 38.00 C 0.00 0.00 0.00 1.35 -0.15 39 0 29 0
26FEB26 39.00 C 0.00 0.00 0.00 1.09 -0.13 39 0 116 0
26FEB26 40.00 C 0.00 0.00 0.00 0.87 -0.11 39 0 85 0
26FEB26 41.00 C 0.00 0.00 0.00 0.69 -0.10 39 0 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.55 -0.08 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.43 -0.07 39 0 38 0
26FEB26 44.00 C 0.45 0.45 0.45 0.34 -0.05 39 2 2 +2
26FEB26 45.00 C 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.74 -0.53 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.46 -0.73 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.84 -0.60 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.73 -0.73 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.71 -0.76 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.01 -0.51 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.75 -0.82 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.91 -0.85 33 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.12 -0.80 35 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.70 -0.42 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.67 -0.70 37 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.28 -0.38 42 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.42 -0.59 39 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 3.98 -0.33 40 0 392 0
30MAR26 34.00 C 3.65 3.65 3.65 3.47 -0.40 41 15 82 +15
30MAR26 35.00 C 0.00 0.00 0.00 2.99 -0.38 40 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 2.61 -0.32 41 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 2.27 -0.26 41 0 4 0
30MAR26 38.00 C 0.00 0.00 0.00 1.97 -0.21 41 0 55 0
30MAR26 39.00 C 0.00 0.00 0.00 1.68 -0.19 41 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.42 -0.18 41 0 293 0
30MAR26 41.00 C 0.00 0.00 0.00 1.20 -0.16 41 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 1.01 -0.14 41 0 831 0
30MAR26 43.00 C 0.00 0.00 0.00 0.85 -0.12 41 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.71 -0.11 41 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.59 -0.10 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.49 -0.09 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.34 -0.06 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.23 -0.05 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.14 -0.03 41 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 14.16 -0.45 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.25 -0.51 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.31 -0.54 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.42 -0.54 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.62 -0.49 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.82 -0.47 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.05 -0.45 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.23 -0.52 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.58 -0.47 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.93 -0.45 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.36 -0.40 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.79 -0.37 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.31 -0.32 44 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 4.71 -0.40 43 0 900 0
29JUN26 35.00 C 0.00 0.00 0.00 4.38 -0.27 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.99 -0.22 45 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.62 -0.19 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.26 -0.19 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.94 -0.16 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.65 -0.16 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.37 -0.15 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.14 -0.13 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.92 -0.13 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.71 -0.12 44 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.54 -0.10 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.34 -0.14 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.19 -0.09 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.07 -0.08 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.95 -0.08 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.84 -0.07 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.64 -0.05 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.48 -0.04 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.35 -0.04 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.53 -0.56 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.75 -0.47 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.99 -0.57 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.34 -0.41 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.56 -0.54 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.92 -0.50 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.29 -0.49 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.74 -0.45 45 0 0 0
29SEP26 31.00 C 7.23 7.23 7.23 7.13 -0.44 45 2 2 +2
29SEP26 32.00 C 0.00 0.00 0.00 6.68 -0.40 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.22 -0.37 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.84 -0.26 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.41 -0.27 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.02 -0.25 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.62 -0.24 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.30 -0.22 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.97 -0.22 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.66 -0.20 45 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.40 -0.19 45 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 3.04 -0.19 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.79 -0.18 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.59 -0.15 44 0 1 0
29SEP26 45.00 C 2.70 2.70 2.70 2.40 -0.15 44 1 10 +1
29SEP26 46.00 C 0.00 0.00 0.00 2.20 -0.15 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.02 -0.14 44 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.88 -0.12 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.73 -0.13 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.59 -0.12 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.30 -0.10 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.05 -0.09 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.89 -0.08 45 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 12.23 -0.51 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.53 -0.49 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.87 -0.45 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.18 -0.50 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.63 -0.40 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.08 -0.37 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.48 -0.42 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.01 -0.33 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.51 -0.35 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.05 -0.33 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.61 -0.30 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.23 -0.27 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.88 -0.23 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.51 -0.20 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.19 -0.17 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.86 -0.18 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.54 -0.17 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.25 -0.14 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.00 -0.14 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.74 -0.14 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.39 -0.24 44 0 0 0
TOTAL CALL 150 13,533 +14
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 187 0
30DEC25 30.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 440 0
30DEC25 31.00 P 0.14 0.16 0.14 0.15 +0.05 35 43 659 +21
30DEC25 32.00 P 0.28 0.29 0.28 0.29 +0.07 34 3 528 -1
30DEC25 33.00 P 0.45 0.59 0.45 0.55 +0.13 34 25 1,723 0
30DEC25 34.00 P 0.80 1.00 0.79 0.94 +0.19 34 20 788 +7
30DEC25 35.00 P 1.23 1.53 1.23 1.46 +0.26 34 35 496 +7
30DEC25 36.00 P 0.00 0.00 0.00 2.13 +0.34 35 0 191 0
30DEC25 37.00 P 2.49 2.80 2.49 2.90 +0.41 35 12 189 -10
30DEC25 38.00 P 0.00 0.00 0.00 3.78 +0.39 37 0 242 0
30DEC25 39.00 P 0.00 0.00 0.00 4.78 +0.44 44 0 113 0
30DEC25 40.00 P 0.00 0.00 0.00 5.76 +0.52 48 0 72 0
30DEC25 41.00 P 0.00 0.00 0.00 6.78 +0.56 55 0 44 0
30DEC25 42.00 P 7.58 7.58 7.58 7.60 +0.38 44 4 131 0
30DEC25 43.00 P 0.00 0.00 0.00 8.84 +0.62 70 0 104 0
30DEC25 44.00 P 0.00 0.00 0.00 9.87 +0.65 77 0 143 0
30DEC25 45.00 P 0.00 0.00 0.00 10.90 +0.68 84 0 2 -25
30DEC25 46.00 P 0.00 0.00 0.00 11.58 +0.36 0 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 12.58 +0.36 0 0 0 -1
30DEC25 48.00 P 0.00 0.00 0.00 13.92 +0.70 99 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.91 +0.69 103 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 15.94 +0.72 109 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.41 +0.61 117 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.92 +0.62 127 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.08 +0.36 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.58 +0.36 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.08 +0.36 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 30.58 +0.35 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 33.08 +0.36 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 35.91 +0.69 173 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 38.08 +0.36 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 40.91 +0.69 185 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 43.11 +0.39 148 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 45.58 +0.36 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 48.42 +0.70 204 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 0.00 38 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.24 +0.02 38 0 49 0
29JAN26 30.00 P 0.00 0.00 0.00 0.38 +0.03 37 0 78 0
29JAN26 31.00 P 0.51 0.55 0.51 0.58 +0.04 37 13 222 -7
29JAN26 32.00 P 0.00 0.00 0.00 0.86 +0.07 37 0 251 0
29JAN26 33.00 P 1.22 1.22 1.20 1.22 +0.10 37 5 268 +5
29JAN26 34.00 P 1.67 1.67 1.67 1.67 +0.14 37 1 28 +1
29JAN26 35.00 P 0.00 0.00 0.00 2.21 +0.20 37 0 8 0
29JAN26 36.00 P 0.00 0.00 0.00 2.85 +0.29 38 0 29 0
29JAN26 37.00 P 0.00 0.00 0.00 3.54 +0.35 38 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.33 +0.45 40 0 94 0
29JAN26 39.00 P 0.00 0.00 0.00 5.05 +0.42 38 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 5.92 +0.27 39 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 6.78 +0.50 38 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.91 +0.54 46 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.89 +0.59 50 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.89 +0.63 53 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 10.90 +0.67 57 0 55 0
29JAN26 46.00 P 0.00 0.00 0.00 11.90 +0.68 60 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 12.92 +0.70 64 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 13.92 +0.70 67 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.91 +0.69 70 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.94 +0.72 74 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.41 +0.61 79 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.92 +0.62 86 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.38 +0.66 90 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 29 0
26FEB26 27.00 P 0.00 0.00 0.00 0.23 +0.02 39 0 36 0
26FEB26 28.00 P 0.00 0.00 0.00 0.34 +0.03 39 0 42 0
26FEB26 29.00 P 0.00 0.00 0.00 0.50 +0.05 38 0 81 0
26FEB26 30.00 P 0.64 0.64 0.64 0.71 +0.06 38 1 248 -1
26FEB26 31.00 P 0.88 0.88 0.88 0.97 +0.07 38 10 322 -10
26FEB26 32.00 P 0.00 0.00 0.00 1.29 +0.08 38 0 602 0
26FEB26 33.00 P 1.63 1.63 1.63 1.69 +0.11 38 10 175 +10
26FEB26 34.00 P 0.00 0.00 0.00 2.18 +0.17 38 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 2.72 +0.23 39 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.33 +0.29 39 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.03 +0.38 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.74 +0.43 40 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.46 +0.32 39 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 6.40 +0.60 42 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.26 +0.59 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.15 +0.52 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.00 +0.57 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.02 +0.69 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.99 +0.75 50 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.96 +0.67 52 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 0.00 0.00 0.00 0.09 0.00 41 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 +0.01 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 0.34 +0.02 41 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.47 +0.02 41 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.65 +0.04 41 0 54 0
30MAR26 29.00 P 0.00 0.00 0.00 0.86 +0.04 40 0 153 0
30MAR26 30.00 P 1.08 1.08 1.08 1.12 +0.04 40 1 631 +1
30MAR26 31.00 P 0.00 0.00 0.00 1.45 +0.07 40 0 239 0
30MAR26 32.00 P 0.00 0.00 0.00 1.84 +0.11 41 0 715 0
30MAR26 33.00 P 0.00 0.00 0.00 2.26 +0.13 41 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.78 +0.19 41 0 444 0
30MAR26 35.00 P 0.00 0.00 0.00 3.32 +0.24 41 0 666 0
30MAR26 36.00 P 0.00 0.00 0.00 3.93 +0.30 42 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.56 +0.32 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.27 +0.41 42 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.97 +0.18 42 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.75 +0.43 42 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.66 +0.50 44 0 10 0
30MAR26 42.00 P 8.38 8.38 8.38 8.28 +0.50 41 4 6 +4
30MAR26 43.00 P 0.00 0.00 0.00 9.20 +0.61 42 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.02 +0.60 41 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.99 +0.71 43 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.15 +0.72 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.92 +0.59 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.03 +0.75 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.91 +0.67 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.94 +0.67 53 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 18.41 +0.61 57 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 20.92 +0.62 62 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.38 +0.66 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.71 +0.49 63 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.08 +0.36 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.58 +0.35 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.28 +0.56 76 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.91 +0.69 84 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.08 +0.36 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.91 +0.69 91 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.11 +0.39 78 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.37 +0.02 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.50 +0.04 44 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.63 +0.02 43 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.84 +0.07 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.06 +0.05 44 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.29 +0.06 43 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 1.58 +0.08 43 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 1.91 +0.08 43 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 2.28 +0.11 43 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.68 +0.10 43 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.12 +0.13 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.61 +0.13 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.18 +0.22 43 0 1,230 0
29JUN26 35.00 P 0.00 0.00 0.00 4.74 +0.23 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.40 +0.28 44 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 5.95 +0.20 43 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.75 +0.39 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.29 +0.27 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.10 +0.38 44 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 9.01 +0.53 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.60 +0.38 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.36 +0.34 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.21 +0.39 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.00 +0.37 44 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.87 +0.43 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.77 +0.48 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.56 +0.42 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.48 +0.49 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.36 +0.71 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.67 +0.50 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.95 +0.50 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.38 +0.55 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 +0.03 44 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 +0.02 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.34 +0.04 44 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.62 +0.04 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.93 +0.05 44 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.28 +0.06 44 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.64 +0.07 44 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.06 +0.07 43 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.48 +0.07 43 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.97 +0.10 43 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.46 +0.10 43 0 16 0
29SEP26 34.00 P 4.98 4.98 4.98 4.98 +0.12 43 15 20 +15
29SEP26 35.00 P 0.00 0.00 0.00 5.58 +0.15 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.19 +0.19 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.81 +0.23 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.48 +0.26 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.19 +0.28 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.92 +0.35 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.65 +0.35 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.41 +0.33 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.18 +0.32 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.92 +0.28 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.80 +0.35 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.66 +0.40 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.42 +0.35 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.23 +0.32 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.10 +0.32 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.98 +0.31 45 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.18 +0.32 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.42 +0.35 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.73 +0.40 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 +0.07 44 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 +0.07 44 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.07 +0.08 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.42 +0.09 44 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.78 +0.10 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.20 +0.12 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.62 +0.11 43 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 4.07 +0.14 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.57 +0.14 43 0 41 0
30DEC26 33.00 P 0.00 0.00 0.00 5.08 +0.15 43 0 21 0
30DEC26 34.00 P 5.57 5.57 5.57 5.60 +0.17 43 10 20 +10
30DEC26 35.00 P 0.00 0.00 0.00 6.19 +0.19 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.81 +0.23 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.44 +0.24 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.11 +0.26 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.75 +0.21 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.46 +0.25 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.19 +0.29 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.97 +0.33 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.70 +0.30 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.54 +0.38 45 0 0 0
TOTAL PUT 212 18,623 +26
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$ 506.50
12DEC25 380.00 C 0.00 0.00 0.00 126.63 +14.22 0 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 116.64 +14.20 75 0 0 0
12DEC25 400.00 C 0.00 0.00 0.00 106.64 +16.00 62 0 0 0
12DEC25 410.00 C 0.00 0.00 0.00 96.64 +14.15 0 0 0 0
12DEC25 420.00 C 0.00 0.00 0.00 86.65 +15.99 55 0 0 0
12DEC25 430.00 C 0.00 0.00 0.00 76.65 +15.97 42 0 0 0
12DEC25 440.00 C 0.00 0.00 0.00 66.66 +14.38 44 0 0 0
12DEC25 450.00 C 0.00 0.00 0.00 56.69 +14.47 43 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 46.81 +14.24 44 0 51 0
12DEC25 470.00 C 28.61 36.89 28.61 37.17 +13.48 44 3 15 -3
12DEC25 480.00 C 20.88 30.00 20.88 27.47 +11.41 38 9 619 -4
12DEC25 490.00 C 9.30 22.00 9.30 19.27 +9.39 40 42 590 -8
12DEC25 500.00 C 6.00 16.00 5.66 12.65 +6.94 42 223 544 +54
12DEC25 510.00 C 4.80 9.14 2.95 7.62 +4.67 43 245 411 +36
12DEC25 520.00 C 1.50 5.62 1.50 4.17 +2.80 43 850 885 +660
12DEC25 530.00 C 0.95 2.99 0.85 2.16 +1.58 44 147 236 +118
12DEC25 540.00 C 1.14 1.52 1.14 0.98 +0.76 44 37 63 +22
12DEC25 550.00 C 1.00 1.00 1.00 0.38 +0.30 44 20 82 +20
12DEC25 560.00 C 0.00 0.00 0.00 0.14 +0.11 44 0 57 0
12DEC25 570.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
12DEC25 580.00 C 0.25 0.25 0.25 0.02 - 46 10 10 -
19DEC25 400.00 C 0.00 0.00 0.00 106.88 - 0 0 0 -
19DEC25 410.00 C 0.00 0.00 0.00 96.90 - 39 0 0 -
19DEC25 420.00 C 0.00 0.00 0.00 86.93 - 39 0 0 -
19DEC25 430.00 C 0.00 0.00 0.00 76.99 - 39 0 0 -
19DEC25 440.00 C 0.00 0.00 0.00 67.14 - 39 0 0 -
19DEC25 450.00 C 0.00 0.00 0.00 57.46 - 39 0 0 -
19DEC25 460.00 C 0.00 0.00 0.00 48.08 - 39 0 0 -
19DEC25 470.00 C 0.00 0.00 0.00 38.00 - 31 0 0 -
19DEC25 480.00 C 22.77 23.62 22.77 30.05 - 35 16 16 -
19DEC25 490.00 C 24.20 24.20 24.20 22.97 - 36 1 1 -
19DEC25 500.00 C 9.80 18.00 9.80 16.92 - 37 35 21 -
19DEC25 510.00 C 11.13 11.80 11.13 11.99 - 38 4 4 -
19DEC25 520.00 C 4.90 6.26 4.90 8.15 - 38 2 2 -
19DEC25 530.00 C 3.10 4.00 3.10 5.44 - 39 14 14 -
19DEC25 540.00 C 4.82 4.82 3.80 3.52 - 39 26 26 -
19DEC25 550.00 C 1.70 2.90 1.70 2.10 - 39 14 4 -
19DEC25 560.00 C 1.30 1.91 1.30 1.20 - 39 30 30 -
19DEC25 570.00 C 0.75 0.96 0.65 0.66 - 39 20 20 -
19DEC25 580.00 C 0.61 0.93 0.55 0.34 - 39 18 16 -
30DEC25 182.50 C 0.00 0.00 0.00 324.35 +16.05 110 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 321.85 +16.05 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 319.36 +16.05 109 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 316.86 +16.05 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 314.37 +16.05 107 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 311.87 +16.05 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 309.38 +16.05 106 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 306.88 +16.05 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 301.89 +16.05 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 296.90 +16.04 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 291.91 +16.04 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 286.92 +16.04 76 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 281.93 +14.65 82 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 276.94 +16.04 83 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 271.95 +16.04 83 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 266.96 +16.04 82 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 261.97 +15.67 81 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 256.98 +14.71 80 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 251.99 +16.04 78 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 247.00 +16.04 77 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 242.01 +16.04 75 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 237.02 +16.03 74 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 232.02 +16.02 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 227.03 +16.02 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 222.04 +16.02 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 217.05 +16.02 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 212.06 +16.02 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 207.07 +12.29 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 197.09 +10.59 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 187.11 +14.56 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 177.13 +16.01 40 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 167.15 +16.01 43 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 157.17 +14.24 42 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 147.19 +14.37 40 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 137.21 +16.00 38 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 127.23 +14.82 35 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 117.25 +14.12 33 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 107.29 +14.56 34 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 97.33 +14.42 32 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 87.48 +15.72 34 0 233 0
30DEC25 430.00 C 0.00 0.00 0.00 77.71 +13.60 34 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 68.12 +13.47 34 0 98 0
30DEC25 450.00 C 0.00 0.00 0.00 58.09 +12.65 29 0 235 0
30DEC25 460.00 C 48.26 48.26 46.86 48.41 +11.32 27 170 303 0
30DEC25 470.00 C 38.00 44.00 38.00 41.55 +12.62 34 7 788 -6
30DEC25 480.00 C 25.12 35.58 25.12 32.87 +10.96 32 116 452 -16
30DEC25 490.00 C 18.40 28.00 18.40 26.21 +8.74 32 125 906 -2
30DEC25 500.00 C 15.00 22.00 12.30 20.42 +7.45 33 226 3,660 -94
30DEC25 510.00 C 10.44 17.44 9.86 15.52 +6.16 33 114 1,185 0
30DEC25 520.00 C 7.75 12.54 7.75 11.50 +4.97 33 96 577 -27
30DEC25 530.00 C 4.40 9.16 4.40 8.31 +3.88 34 99 1,962 -45
30DEC25 540.00 C 4.88 6.50 4.88 6.06 +3.14 34 39 505 +4
30DEC25 550.00 C 2.80 5.50 2.80 4.26 +2.39 35 79 4,018 +6
30DEC25 560.00 C 1.88 3.95 1.88 2.85 +1.68 34 109 678 +27
30DEC25 570.00 C 1.50 3.04 1.50 1.86 +1.15 34 13 1,258 +10
30DEC25 580.00 C 1.56 2.00 1.49 1.18 +0.76 34 18 1,099 +14
30DEC25 590.00 C 1.70 1.70 1.70 0.73 +0.49 34 2 713 +2
30DEC25 600.00 C 1.00 1.39 1.00 0.45 +0.32 34 15 1,337 0
30DEC25 610.00 C 0.00 0.00 0.00 0.26 +0.19 34 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.15 +0.11 34 0 358 0
30DEC25 630.00 C 0.62 0.77 0.62 0.09 +0.07 34 3 2,836 +2
30DEC25 640.00 C 0.46 0.46 0.46 0.05 +0.04 34 20 243 +20
30DEC25 650.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 38 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 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 61 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 237.72 +16.03 47 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 232.74 +16.03 42 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 227.76 +16.03 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 222.78 +16.02 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 217.81 +16.03 42 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 212.83 +16.02 37 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 207.85 +13.07 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 197.90 +11.40 37 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 187.95 +15.40 37 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 178.00 +16.01 36 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 168.05 +14.14 35 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 158.12 +15.19 35 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 148.21 +14.04 35 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 138.33 +13.94 35 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 128.50 +13.85 35 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 118.76 +14.08 35 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 109.14 +12.78 35 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 99.68 +13.95 35 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 90.44 +13.68 35 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 79.03 +10.21 24 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 70.67 +10.23 28 0 0 0
29JAN26 450.00 C 55.00 55.00 55.00 62.69 +10.96 30 1 0 -1
29JAN26 460.00 C 0.00 0.00 0.00 55.16 +9.86 32 0 3 0
29JAN26 470.00 C 0.00 0.00 0.00 49.61 +10.98 35 0 39 0
29JAN26 480.00 C 39.70 39.70 39.70 41.62 +9.96 33 1 96 0
29JAN26 490.00 C 29.54 36.00 29.54 35.68 +9.45 33 34 38 -19
29JAN26 500.00 C 24.53 30.00 24.53 30.31 +8.30 34 8 78 +4
29JAN26 510.00 C 26.50 26.50 25.15 25.53 +7.10 34 5 374 0
29JAN26 520.00 C 17.00 17.00 17.00 21.30 +6.38 34 6 434 -6
29JAN26 530.00 C 16.41 16.41 16.41 17.96 +6.00 34 15 930 0
29JAN26 540.00 C 12.50 15.67 12.50 15.31 +5.81 35 25 814 +1
29JAN26 550.00 C 9.60 14.07 9.60 12.46 +5.00 35 28 838 +5
29JAN26 560.00 C 8.84 11.80 8.79 10.04 +4.23 35 403 1,482 +400
29JAN26 570.00 C 7.67 9.46 7.67 8.03 +3.55 35 237 982 +201
29JAN26 580.00 C 0.00 0.00 0.00 6.36 +2.94 35 0 240 0
29JAN26 590.00 C 0.00 0.00 0.00 5.00 +2.41 35 0 221 0
29JAN26 600.00 C 3.85 6.23 3.85 3.90 +1.95 35 41 174 -14
29JAN26 610.00 C 3.35 3.35 3.35 3.02 +1.57 35 3 651 0
29JAN26 620.00 C 0.00 0.00 0.00 2.32 +1.25 35 0 814 0
29JAN26 630.00 C 2.20 2.20 2.20 1.77 +1.01 35 6 170 +4
29JAN26 640.00 C 0.00 0.00 0.00 1.34 +0.78 35 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 1.01 +0.61 35 0 671 0
29JAN26 660.00 C 0.00 0.00 0.00 0.73 +0.44 35 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.55 +0.34 35 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.40 +0.25 35 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.30 +0.20 35 0 0 0
29JAN26 700.00 C 0.80 0.80 0.80 0.22 +0.15 35 4 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.16 +0.11 35 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.11 +0.08 35 0 15 0
29JAN26 730.00 C 0.00 0.00 0.00 0.08 +0.06 35 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 138.33 +13.32 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 128.50 +11.68 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 118.76 +11.42 0 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 109.14 +10.97 0 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 99.68 +10.10 22 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 92.77 +12.51 32 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 84.49 +12.18 33 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 75.34 +10.83 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 66.41 +9.35 29 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 59.25 +9.17 30 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 52.54 +11.36 31 0 821 0
26FEB26 480.00 C 41.40 41.40 41.40 46.30 +8.42 31 10 765 -10
26FEB26 490.00 C 0.00 0.00 0.00 41.96 +9.57 33 0 174 0
26FEB26 500.00 C 31.00 32.50 31.00 37.32 +9.48 34 16 329 +15
26FEB26 510.00 C 0.00 0.00 0.00 30.61 +6.99 32 0 16 0
26FEB26 520.00 C 24.40 24.40 24.40 26.84 +6.93 33 7 135 0
26FEB26 530.00 C 24.00 24.99 24.00 23.53 +6.86 33 3 50 -1
26FEB26 540.00 C 0.00 0.00 0.00 20.24 +6.38 33 0 254 0
26FEB26 550.00 C 0.00 0.00 0.00 17.10 +5.64 33 0 30 0
26FEB26 560.00 C 12.45 16.00 12.45 14.36 +4.95 33 46 123 +46
26FEB26 570.00 C 15.00 15.00 15.00 11.99 +4.31 33 1 571 -1
26FEB26 580.00 C 9.50 9.58 9.50 9.96 +3.73 33 5 62 0
26FEB26 590.00 C 9.12 9.15 9.12 8.23 +3.20 33 30 82 +30
26FEB26 600.00 C 8.38 8.38 8.38 6.76 +2.72 33 2 42 +2
26FEB26 610.00 C 0.00 0.00 0.00 5.53 +2.31 33 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 4.37 +1.81 33 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 3.54 +1.52 33 0 15 0
26FEB26 640.00 C 0.00 0.00 0.00 2.86 +1.32 33 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 2.29 +1.08 33 0 6 0
26FEB26 660.00 C 3.50 4.64 3.50 1.89 +0.95 33 16 276 +6
30MAR26 182.50 C 0.00 0.00 0.00 325.77 +14.58 51 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 323.29 +16.05 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 320.81 +16.05 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 318.34 +16.05 45 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 315.86 +16.05 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 313.39 +14.48 47 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 310.91 +16.05 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 308.44 +16.05 47 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 303.48 +14.42 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 298.53 +16.04 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 293.58 +16.04 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 288.63 +16.04 37 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 283.68 +16.04 40 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 278.73 +16.04 40 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 273.78 +16.04 40 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 268.82 +16.03 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 263.87 +16.03 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 258.92 +14.16 26 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 253.97 +16.03 33 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 249.02 +14.09 34 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 244.07 +14.04 34 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 239.13 +13.99 36 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 234.18 +16.03 35 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 229.24 +16.03 36 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 224.29 +16.02 35 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 219.36 +13.72 36 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 214.42 +16.01 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 209.49 +13.57 35 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 199.65 +13.15 35 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 189.84 +13.45 35 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 180.08 +17.69 35 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 170.39 +11.23 35 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 160.79 +13.31 35 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 151.29 +13.28 35 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 138.70 +9.29 0 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 128.76 +8.72 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 121.39 +10.58 28 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 111.54 +9.63 26 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 103.29 +12.17 29 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 95.33 +10.24 30 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 87.67 +10.64 31 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 80.35 +8.92 32 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 76.06 +15.30 36 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 68.83 +14.17 35 0 301 0
30MAR26 470.00 C 54.00 54.00 54.00 60.55 +10.09 33 1 1,855 +1
30MAR26 480.00 C 0.00 0.00 0.00 54.71 +8.30 34 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 49.27 +10.12 34 0 1,062 0
30MAR26 500.00 C 39.00 44.00 38.93 44.22 +9.08 34 12 566 +3
30MAR26 510.00 C 0.00 0.00 0.00 40.25 +8.78 35 0 177 0
30MAR26 520.00 C 0.00 0.00 0.00 35.26 +7.21 34 0 84 0
30MAR26 530.00 C 0.00 0.00 0.00 31.33 +6.52 35 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 27.75 +6.10 35 9 26 +9
30MAR26 550.00 C 0.00 0.00 0.00 25.00 +6.17 35 0 86 0
30MAR26 560.00 C 0.00 0.00 0.00 22.54 +6.21 36 0 254 0
30MAR26 570.00 C 0.00 0.00 0.00 20.12 +6.01 36 0 1,458 0
30MAR26 580.00 C 0.00 0.00 0.00 17.61 +5.46 36 0 15 0
30MAR26 590.00 C 14.18 14.25 14.18 15.38 +4.95 36 39 52 +30
30MAR26 600.00 C 13.64 15.49 13.61 13.39 +4.46 36 420 409 +372
30MAR26 610.00 C 0.00 0.00 0.00 11.29 +3.66 35 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 9.78 +3.47 35 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 8.45 +3.09 35 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 7.29 +2.75 35 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 6.27 +2.43 35 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 5.39 +2.16 35 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 4.61 +1.89 35 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 3.95 +1.66 35 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 3.37 +1.46 35 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 2.87 +1.27 35 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 2.44 +1.10 35 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 2.07 +0.96 35 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 1.76 +0.83 35 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 1.49 +0.72 35 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 1.26 +0.62 35 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 1.06 +0.53 35 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.89 +0.45 35 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.75 +0.39 35 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.63 +0.33 35 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.53 +0.29 35 0 0 0
30MAR26 810.00 C 1.29 1.29 1.29 0.45 +0.25 35 15 230 +15
30MAR26 820.00 C 0.00 0.00 0.00 0.37 +0.20 35 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.31 +0.17 35 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.26 +0.15 35 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.22 +0.13 35 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.18 +0.11 35 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.15 +0.09 35 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.13 +0.08 35 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.11 +0.07 36 0 220 0
30MAR26 900.00 C 0.60 1.05 0.60 0.09 +0.06 35 315 435 +315
29JUN26 250.00 C 0.00 0.00 0.00 259.41 +14.65 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 254.47 +16.03 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 249.54 +14.61 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 244.61 +14.58 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 239.68 +14.54 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 234.76 +14.08 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 229.85 +14.02 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 224.94 +13.94 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 219.36 +12.61 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 215.15 +13.18 34 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 209.49 +12.47 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 200.58 +13.49 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 190.95 +14.56 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 181.42 +15.37 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 172.04 +12.88 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 160.79 +9.65 24 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 151.29 +11.32 26 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 142.73 +9.76 29 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 133.94 +9.51 30 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 123.91 +7.67 27 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 121.51 +18.12 36 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 109.65 +9.41 31 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 101.91 +8.93 31 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 96.90 +10.70 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 87.51 +8.39 32 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 81.02 +10.19 32 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 78.54 +9.38 35 0 564 0
29JUN26 470.00 C 0.00 0.00 0.00 69.29 +5.47 32 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 64.79 +9.65 33 0 2,161 0
29JUN26 490.00 C 0.00 0.00 0.00 60.60 +6.88 34 0 517 0
29JUN26 500.00 C 0.00 0.00 0.00 54.10 +4.84 33 0 767 0
29JUN26 510.00 C 0.00 0.00 0.00 51.61 +6.80 34 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 45.33 +5.23 33 0 45 0
29JUN26 530.00 C 0.00 0.00 0.00 43.93 +7.09 35 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 39.99 +6.13 34 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 36.58 +5.68 35 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 33.33 +5.21 35 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 30.39 +4.97 34 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 27.46 +4.31 34 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 24.96 +4.07 34 0 6 0
29JUN26 600.00 C 22.88 22.88 22.88 22.68 +3.89 34 1 47 0
29JUN26 610.00 C 0.00 0.00 0.00 19.81 +2.73 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 17.92 +2.54 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 16.26 +2.55 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 14.60 +2.13 34 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 13.09 +2.19 34 0 0 0
29JUN26 660.00 C 16.00 16.00 16.00 11.88 +2.18 34 2 11 +2
29JUN26 670.00 C 0.00 0.00 0.00 10.67 +1.93 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 9.46 +1.57 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 8.59 +1.55 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 7.73 +1.51 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 6.88 +1.24 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 6.12 +1.06 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 5.54 +1.05 34 0 0 0
29JUN26 740.00 C 10.40 10.40 10.40 4.96 +0.98 34 1 2 0
29JUN26 750.00 C 0.00 0.00 0.00 4.38 +0.78 34 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 3.91 +0.69 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 3.53 +0.70 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 3.15 +0.64 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 2.76 +0.49 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 2.47 +0.45 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 2.22 +0.44 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.98 +0.42 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.74 +0.33 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.53 +0.26 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.39 +0.27 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 1.24 +0.27 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 1.09 +0.22 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.94 +0.16 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.85 +0.15 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.77 +0.16 34 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 193.03 +15.52 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 184.18 +15.50 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 175.38 +15.22 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 165.99 +10.89 34 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 158.63 +14.90 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 150.67 +14.77 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 142.87 +14.59 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 135.27 +11.65 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 128.11 +14.21 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 120.95 +13.63 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 110.87 +9.84 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 104.60 +9.35 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 98.34 +9.18 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 95.65 +12.59 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 89.93 +12.21 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 81.75 +9.14 34 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 79.33 +11.56 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 72.15 +7.00 34 0 3 0
29SEP26 500.00 C 58.50 58.50 58.50 67.35 +6.53 34 1 757 0
29SEP26 510.00 C 66.50 66.50 66.50 63.70 +8.40 34 8 10 +8
29SEP26 520.00 C 0.00 0.00 0.00 61.01 +9.11 35 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 55.19 +6.89 34 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 51.60 +6.19 34 0 36 0
29SEP26 550.00 C 49.80 49.80 49.80 48.27 +6.33 34 2 30 +2
29SEP26 560.00 C 0.00 0.00 0.00 46.91 +7.81 35 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 42.62 +6.36 35 0 18 0
29SEP26 580.00 C 33.42 33.42 33.42 39.53 +6.11 35 1 18 -1
29SEP26 590.00 C 0.00 0.00 0.00 38.64 +7.70 36 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 35.82 +7.08 36 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 32.26 +5.73 35 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 30.14 +5.81 35 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 28.86 +6.29 36 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 25.90 +4.99 35 0 8 0
29SEP26 650.00 C 26.50 26.50 26.50 23.96 +4.71 35 8 17 +8
29SEP26 660.00 C 0.00 0.00 0.00 22.37 +5.29 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 20.77 +4.95 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 19.18 +4.53 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 17.61 +4.14 35 0 8 0
29SEP26 700.00 C 19.50 19.50 19.50 16.95 +4.65 36 2 27 +2
30DEC26 380.00 C 0.00 0.00 0.00 147.68 +12.69 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 140.59 +12.69 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 133.49 +12.15 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 126.63 +11.69 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 120.20 +11.67 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 113.78 +10.99 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 107.67 +10.55 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 101.98 +10.54 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 96.29 +9.87 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 89.49 +7.81 32 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 84.34 +8.75 32 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 80.98 +9.48 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 75.53 +7.55 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 71.87 +8.04 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 67.70 +7.97 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 63.54 +7.22 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 59.67 +6.75 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 54.57 +3.57 32 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 54.42 +6.73 34 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 50.90 +6.01 34 0 18 0
30DEC26 580.00 C 47.00 47.00 47.00 47.00 - 33 9 9 -
TOTAL CALL 4,816 64,741 +2,218
12DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
12DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
12DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
12DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
12DEC25 430.00 P 0.09 0.09 0.09 0.01 -0.01 52 70 70 +16
12DEC25 440.00 P 0.00 0.00 0.00 0.01 -0.08 45 0 46 0
12DEC25 450.00 P 0.25 0.25 0.25 0.04 -0.28 44 21 110 +19
12DEC25 460.00 P 0.92 0.92 0.44 0.15 -0.82 44 1,049 1,147 +963
12DEC25 470.00 P 1.33 1.33 0.80 0.51 -1.77 44 927 1,080 +785
12DEC25 480.00 P 3.84 4.00 1.50 1.43 -3.34 44 387 586 +145
12DEC25 490.00 P 6.60 8.00 2.83 3.31 -5.58 44 861 773 +653
12DEC25 500.00 P 10.73 10.73 5.37 6.58 -8.50 45 587 549 +496
12DEC25 510.00 P 12.00 12.00 10.00 11.53 -11.03 45 2 17 +2
12DEC25 520.00 P 0.00 0.00 0.00 18.17 -12.53 47 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 26.24 -14.92 49 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 35.34 -14.33 54 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 45.08 -14.52 62 0 0 0
12DEC25 560.00 P 0.00 0.00 0.00 53.55 -16.05 44 0 0 0
12DEC25 570.00 P 0.00 0.00 0.00 65.41 -14.19 84 0 0 0
12DEC25 580.00 P 0.00 0.00 0.00 73.50 - 0 0 0 -
19DEC25 400.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
19DEC25 410.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
19DEC25 420.00 P 0.23 0.23 0.23 0.03 - 39 5 5 -
19DEC25 430.00 P 0.00 0.00 0.00 0.08 - 39 0 0 -
19DEC25 440.00 P 0.70 0.70 0.60 0.22 - 39 25 25 -
19DEC25 450.00 P 1.05 1.05 0.90 0.54 - 39 16 15 -
19DEC25 460.00 P 2.14 2.14 1.41 1.16 - 39 30 15 -
19DEC25 470.00 P 2.79 2.79 2.79 2.31 - 39 1 1 -
19DEC25 480.00 P 6.15 6.15 3.75 4.13 - 39 32 22 -
19DEC25 490.00 P 7.40 7.40 6.00 6.95 - 39 35 23 -
19DEC25 500.00 P 15.00 15.00 15.00 10.79 - 40 1 1 -
19DEC25 510.00 P 0.00 0.00 0.00 15.90 - 40 0 0 -
19DEC25 520.00 P 0.00 0.00 0.00 22.08 - 41 0 0 -
19DEC25 530.00 P 0.00 0.00 0.00 29.41 - 42 0 0 -
19DEC25 540.00 P 0.00 0.00 0.00 37.61 - 43 0 0 -
19DEC25 550.00 P 0.00 0.00 0.00 46.50 - 46 0 0 -
19DEC25 560.00 P 0.00 0.00 0.00 55.96 - 49 0 0 -
19DEC25 570.00 P 0.00 0.00 0.00 65.76 - 54 0 0 -
19DEC25 580.00 P 0.00 0.00 0.00 75.81 - 60 0 0 -
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 125 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 119 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 117 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 116 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 114 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 111 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 108 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 106 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 103 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 100 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 98 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 95 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 93 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 90 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 88 0 571 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 85 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 83 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 81 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 79 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 77 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 70 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,567 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,606 0
30DEC25 370.00 P 0.30 0.30 0.30 0.01 0.00 41 10 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5,734 0
30DEC25 390.00 P 0.39 0.40 0.34 0.01 -0.02 34 66 2,337 -65
30DEC25 400.00 P 0.46 0.46 0.46 0.03 -0.05 34 20 4,361 -20
30DEC25 410.00 P 0.60 0.60 0.60 0.07 -0.14 34 8 2,960 0
30DEC25 420.00 P 0.76 0.76 0.76 0.17 -0.29 34 6 2,367 0
30DEC25 430.00 P 1.32 1.32 1.32 0.39 -0.55 34 5 2,126 0
30DEC25 440.00 P 0.00 0.00 0.00 0.80 -0.97 34 0 3,087 0
30DEC25 450.00 P 2.78 2.78 1.85 1.48 -1.59 34 167 1,611 +20
30DEC25 460.00 P 4.20 4.45 2.70 2.62 -2.14 34 228 1,086 +197
30DEC25 470.00 P 5.95 5.95 3.97 4.31 -3.09 35 165 3,421 +68
30DEC25 480.00 P 9.16 10.35 5.75 6.68 -4.44 35 132 1,772 -45
30DEC25 490.00 P 14.71 14.71 9.20 9.88 -5.51 35 82 1,931 +15
30DEC25 500.00 P 14.98 16.00 12.11 14.07 -6.56 35 49 2,545 +3
30DEC25 510.00 P 18.33 19.50 18.33 19.19 -8.10 35 91 1,151 -25
30DEC25 520.00 P 27.00 27.00 23.55 25.24 -9.68 36 176 6,915 +64
30DEC25 530.00 P 42.00 42.00 30.67 32.15 -9.59 36 66 2,158 -30
30DEC25 540.00 P 39.31 39.31 39.31 39.85 -13.31 37 33 1,408 -26
30DEC25 550.00 P 0.00 0.00 0.00 48.23 -14.26 38 0 2,106 0
30DEC25 560.00 P 56.29 56.29 56.29 57.17 -12.62 40 33 101 -29
30DEC25 570.00 P 65.35 65.35 65.35 66.54 -13.21 42 33 198 -33
30DEC25 580.00 P 74.68 74.68 74.68 75.81 -16.50 44 29 520 -25
30DEC25 590.00 P 0.00 0.00 0.00 85.73 -13.87 47 0 7 0
30DEC25 600.00 P 97.73 97.80 97.73 96.35 -13.25 54 32 313 0
30DEC25 610.00 P 0.00 0.00 0.00 106.61 -12.99 59 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 116.91 -12.69 64 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 127.21 -12.39 68 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 133.50 -16.10 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 145.59 -14.01 67 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 155.73 -13.87 71 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 163.50 -16.10 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 173.50 -16.10 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 183.50 -16.10 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 193.50 -16.10 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 203.50 -16.10 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 213.50 -16.10 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 223.50 -16.10 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 233.50 -16.10 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 243.50 -16.10 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 253.50 -16.10 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 263.50 -16.10 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 273.50 -16.10 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 283.50 -16.10 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 293.50 -16.10 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 303.50 -16.10 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 313.50 -16.10 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 323.50 -16.10 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 333.50 -16.10 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 343.50 -16.10 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 353.50 -16.10 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 363.50 -16.10 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 373.50 -16.10 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 383.50 -16.10 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 393.50 -16.10 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.08 -0.04 35 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.16 -0.08 35 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.29 -0.14 35 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 0.50 -0.25 35 0 123 0
29JAN26 400.00 P 1.60 1.60 1.60 0.83 -0.41 35 2 470 -2
29JAN26 410.00 P 0.00 0.00 0.00 1.32 -0.69 35 0 197 0
29JAN26 420.00 P 3.10 3.10 3.10 2.09 -0.96 35 7 112 +7
29JAN26 430.00 P 3.92 3.92 3.20 3.13 -1.37 35 21 109 +6
29JAN26 440.00 P 6.10 6.10 4.85 4.53 -1.77 35 7 177 -1
29JAN26 450.00 P 8.08 8.08 6.04 6.27 -2.23 35 47 191 +8
29JAN26 460.00 P 11.00 11.00 8.59 8.39 -2.77 35 70 183 -4
29JAN26 470.00 P 14.10 14.58 10.70 11.08 -3.50 35 43 478 +35
29JAN26 480.00 P 17.80 17.80 13.77 14.60 -4.37 35 26 754 +14
29JAN26 490.00 P 22.00 22.00 16.74 18.56 -5.49 35 6 289 0
29JAN26 500.00 P 26.00 26.00 26.00 23.38 -5.44 36 2 1,129 +2
29JAN26 510.00 P 0.00 0.00 0.00 28.56 -7.63 36 0 1,794 0
29JAN26 520.00 P 0.00 0.00 0.00 34.28 -8.81 36 0 1,540 0
29JAN26 530.00 P 0.00 0.00 0.00 40.78 -9.77 36 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 47.74 -9.67 37 0 268 0
29JAN26 550.00 P 60.50 61.38 60.50 55.13 -11.72 37 2 291 -1
29JAN26 560.00 P 0.00 0.00 0.00 63.09 -8.05 38 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 71.45 -13.16 39 0 127 0
29JAN26 580.00 P 84.00 84.00 84.00 80.11 -13.33 39 1 37 -1
29JAN26 590.00 P 0.00 0.00 0.00 89.16 -14.44 41 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 98.47 -12.42 42 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 107.97 -12.76 43 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 117.74 -11.91 46 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 127.64 -11.96 48 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 137.69 -11.91 50 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 147.43 -12.17 52 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 156.23 -13.37 51 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 163.50 -16.10 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 175.88 -13.72 54 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 183.50 -16.10 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 196.34 -13.26 59 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 203.50 -16.10 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 213.50 -16.10 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 223.50 -16.10 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 233.50 -16.10 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 243.50 -16.10 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 253.50 -16.10 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 263.50 -16.10 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 273.50 -16.10 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 283.50 -16.10 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 293.50 -16.10 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 303.50 -16.10 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 313.50 -16.10 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 323.50 -16.10 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 333.50 -16.10 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 343.50 -16.10 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 353.50 -16.10 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 363.50 -16.10 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 373.50 -16.10 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 383.50 -16.10 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 393.50 -16.10 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.47 -0.24 33 0 2 0
26FEB26 380.00 P 0.00 0.00 0.00 0.77 -0.37 33 0 6 0
26FEB26 390.00 P 0.00 0.00 0.00 1.20 -0.54 33 0 7 0
26FEB26 400.00 P 3.30 3.30 3.30 1.80 -0.76 33 2 107 +2
26FEB26 410.00 P 4.85 4.85 4.85 2.60 -1.14 33 15 76 +15
26FEB26 420.00 P 6.02 6.02 5.80 3.73 -1.47 33 16 95 +16
26FEB26 430.00 P 5.95 6.15 5.95 5.20 -1.92 33 27 40 +14
26FEB26 440.00 P 0.00 0.00 0.00 7.01 -2.45 33 0 97 0
26FEB26 450.00 P 11.10 11.10 11.10 9.19 -3.03 33 1 136 +1
26FEB26 460.00 P 13.88 13.88 13.88 11.79 -3.72 33 1 49 0
26FEB26 470.00 P 0.00 0.00 0.00 15.00 -4.46 33 0 276 0
26FEB26 480.00 P 20.65 20.65 19.50 18.63 -5.25 33 10 224 +1
26FEB26 490.00 P 27.09 27.09 25.40 22.71 -4.38 34 2 155 0
26FEB26 500.00 P 0.00 0.00 0.00 27.52 -6.31 34 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 32.72 -7.79 34 0 48 0
26FEB26 520.00 P 0.00 0.00 0.00 38.29 -8.74 34 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 44.77 -9.45 34 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 51.39 -8.17 34 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 58.67 -11.02 35 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 66.25 -7.51 35 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 74.24 -12.27 36 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 82.61 -13.11 36 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 91.23 -13.69 37 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 100.23 -10.87 38 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 109.37 -12.92 39 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 118.71 -11.55 40 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 128.42 -12.65 41 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 138.25 -11.39 43 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 148.16 -11.44 45 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 157.38 -12.22 45 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 56 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 51 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0
30MAR26 250.00 P 0.85 0.87 0.85 0.01 0.00 39 31 500 +31
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 191 0
30MAR26 285.00 P 1.00 1.00 1.00 0.03 -0.01 35 100 202 +100
30MAR26 290.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 31 0
30MAR26 300.00 P 1.40 1.40 1.40 0.09 -0.01 36 33 445 0
30MAR26 310.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.38 -0.10 35 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.58 -0.17 35 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 0.90 -0.21 35 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.32 -0.28 35 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 1.84 -0.47 35 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 2.57 -0.63 35 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 3.52 -0.76 35 0 405 0
30MAR26 400.00 P 5.90 5.90 5.30 4.62 -1.10 35 52 538 +1
30MAR26 410.00 P 0.00 0.00 0.00 6.08 -1.59 35 0 325 0
30MAR26 420.00 P 0.00 0.00 0.00 8.03 -1.66 36 0 246 0
30MAR26 430.00 P 9.80 9.80 9.80 10.06 -2.24 36 3 368 0
30MAR26 440.00 P 0.00 0.00 0.00 12.24 -2.58 35 0 307 0
30MAR26 450.00 P 0.00 0.00 0.00 14.90 -3.03 35 0 236 0
30MAR26 460.00 P 0.00 0.00 0.00 18.00 -3.52 35 0 97 0
30MAR26 470.00 P 0.00 0.00 0.00 21.51 -4.08 35 0 3,699 0
30MAR26 480.00 P 26.64 26.64 26.64 25.61 -3.77 35 5 895 -5
30MAR26 490.00 P 0.00 0.00 0.00 30.06 -4.75 36 0 1,112 0
30MAR26 500.00 P 36.00 36.00 33.00 33.78 -6.71 35 6 1,114 +6
30MAR26 510.00 P 0.00 0.00 0.00 40.42 -6.29 36 0 150 0
30MAR26 520.00 P 0.00 0.00 0.00 45.50 -8.75 36 0 106 0
30MAR26 530.00 P 0.00 0.00 0.00 52.78 -8.12 37 0 79 0
30MAR26 540.00 P 0.00 0.00 0.00 59.36 -8.56 37 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 66.11 -9.48 37 0 10 0
30MAR26 560.00 P 0.00 0.00 0.00 73.45 -9.25 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 80.84 -10.80 38 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 88.81 -9.88 38 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 96.87 -10.34 38 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 105.30 -12.45 39 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 113.92 -12.98 40 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 122.74 -11.64 40 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 131.86 -11.59 41 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 141.05 -9.87 42 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 148.62 -12.70 40 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 159.25 -10.39 42 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 164.79 -15.00 35 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 178.24 -11.42 44 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 184.00 -15.60 35 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 196.34 -13.26 43 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 207.58 -12.02 47 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 216.34 -13.26 46 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 226.02 -13.58 47 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 233.50 -16.10 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 245.34 -14.26 48 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 253.50 -16.10 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 265.17 -14.43 50 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 273.50 -16.10 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 283.50 -16.10 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 293.50 -16.10 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 303.50 -16.10 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 313.50 -16.10 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 323.50 -16.10 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 333.50 -16.10 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 343.50 -16.10 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 353.50 -16.10 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 363.50 -16.10 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 373.50 -16.10 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 383.50 -16.10 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 393.50 -16.10 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.07 -0.06 34 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.09 -0.08 34 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.12 -0.09 34 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.16 -0.11 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.19 -0.15 34 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.25 -0.17 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.31 -0.21 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.38 -0.24 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.48 -0.29 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.58 -0.35 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.68 -0.41 34 0 212 0
29JUN26 310.00 P 0.00 0.00 0.00 1.00 -0.56 34 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.41 -0.69 34 0 5 0
29JUN26 330.00 P 0.00 0.00 0.00 1.90 -0.94 34 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.60 -1.14 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.36 -1.44 34 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 4.42 -1.91 34 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 5.58 -2.05 34 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 7.27 -2.24 34 0 551 0
29JUN26 390.00 P 0.00 0.00 0.00 8.95 -2.90 34 0 323 0
29JUN26 400.00 P 0.00 0.00 0.00 11.00 -2.85 34 0 205 0
29JUN26 410.00 P 0.00 0.00 0.00 13.22 -2.95 34 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 15.88 -3.14 34 0 18 0
29JUN26 430.00 P 19.00 19.00 19.00 18.35 -3.86 34 1 50 +1
29JUN26 440.00 P 0.00 0.00 0.00 21.83 -3.89 34 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 25.13 -4.50 34 0 1,175 0
29JUN26 460.00 P 0.00 0.00 0.00 28.89 -4.74 34 0 1,432 0
29JUN26 470.00 P 0.00 0.00 0.00 33.06 -5.24 34 0 302 0
29JUN26 480.00 P 0.00 0.00 0.00 37.57 -5.42 34 0 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 42.40 -5.75 34 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 48.12 -5.47 35 0 180 0
29JUN26 510.00 P 0.00 0.00 0.00 53.86 -5.69 35 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 59.64 -5.62 35 0 12 0
29JUN26 530.00 P 0.00 0.00 0.00 65.73 -6.76 35 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 72.29 -7.24 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 78.12 -8.62 35 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 85.90 -5.74 36 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 90.48 -10.92 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 100.53 -8.85 36 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 108.29 -6.88 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 116.25 -9.43 36 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 124.24 -9.84 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 132.57 -9.26 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 141.08 -9.12 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 149.63 -9.29 38 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 153.75 -14.66 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 162.47 -14.79 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 171.20 -15.01 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 179.98 -15.25 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 189.04 -14.55 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 198.12 -14.65 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 207.58 -14.55 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 216.47 -15.06 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 226.02 -14.95 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 235.25 -15.27 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 245.34 -14.85 35 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 254.31 -15.60 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 265.17 -14.55 37 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 273.74 -15.86 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 283.57 -16.03 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 293.50 -16.10 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 303.50 -16.10 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 313.50 -16.10 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 323.50 -16.10 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 333.50 -16.10 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 343.50 -16.10 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 353.50 -16.10 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 363.50 -16.10 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 373.50 -16.10 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 383.50 -16.10 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 393.50 -16.10 0 0 0 0
29SEP26 320.00 P 6.40 6.40 5.75 3.90 -0.54 35 10 401 +10
29SEP26 330.00 P 0.00 0.00 0.00 4.99 -0.53 35 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 6.09 -0.83 35 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 7.59 -0.84 35 0 53 0
29SEP26 360.00 P 0.00 0.00 0.00 9.38 -1.18 36 0 17 0
29SEP26 370.00 P 0.00 0.00 0.00 11.33 -0.94 36 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 13.37 -1.13 36 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 15.36 -1.93 35 0 18 0
29SEP26 400.00 P 0.00 0.00 0.00 18.01 -1.38 35 0 186 0
29SEP26 410.00 P 0.00 0.00 0.00 20.58 -2.43 35 0 0 0
29SEP26 420.00 P 23.60 23.65 23.60 24.46 -1.24 36 30 55 +30
29SEP26 430.00 P 0.00 0.00 0.00 26.28 -3.01 35 0 83 0
29SEP26 440.00 P 0.00 0.00 0.00 29.57 -3.38 35 0 1,314 0
29SEP26 450.00 P 0.00 0.00 0.00 33.53 -3.40 34 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 37.52 -3.80 34 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 41.62 -4.42 34 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 46.35 -4.45 34 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 51.10 -4.91 34 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 56.54 -4.97 35 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 62.63 -4.41 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 67.80 -5.82 34 0 0 0
29SEP26 530.00 P 80.34 80.34 80.34 75.11 -5.23 35 1 34 -1
29SEP26 540.00 P 0.00 0.00 0.00 82.76 -3.96 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 88.20 -6.55 36 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 96.50 -7.00 37 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 100.63 -8.44 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 107.80 -8.51 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 114.99 -8.91 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 122.24 -9.47 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 129.74 -9.81 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 141.02 -10.00 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 145.40 -10.33 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 153.30 -10.79 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 161.39 -11.10 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 169.76 -11.18 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 178.15 -11.53 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 186.58 -11.91 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 195.09 -12.24 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 203.90 -12.31 35 0 0 0
30DEC26 380.00 P 17.95 17.95 17.95 15.58 -2.90 33 2 12 +2
30DEC26 390.00 P 0.00 0.00 0.00 17.74 -3.40 33 0 0 0
30DEC26 400.00 P 23.00 23.00 23.00 20.98 -3.13 34 6 7 +6
30DEC26 410.00 P 0.00 0.00 0.00 23.97 -2.86 34 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 27.38 -3.26 34 0 34 0
30DEC26 430.00 P 0.00 0.00 0.00 30.81 -3.26 34 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 34.60 -3.53 34 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 38.80 -3.48 34 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 43.02 -3.91 34 0 90 0
30DEC26 470.00 P 0.00 0.00 0.00 47.44 -4.10 34 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 52.28 -4.23 34 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 57.24 -4.18 34 0 2 0
30DEC26 500.00 P 0.00 0.00 0.00 62.07 -6.93 34 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 66.52 -8.21 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 73.33 -6.28 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 77.95 -9.08 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 84.02 -9.50 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 90.47 -9.59 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 96.96 -9.89 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 103.52 -10.52 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 110.46 - 33 0 0 -
TOTAL PUT 6,068 140,581 +3,441
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$ 5.06
30DEC25 3.60 C 0.00 0.00 0.00 1.50 -0.02 96 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.40 -0.03 89 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.31 -0.02 89 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.17 -0.04 48 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.07 -0.04 43 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.00 -0.01 65 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.89 -0.02 54 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.58 -0.03 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.46 -0.06 0 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.37 -0.05 14 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.27 -0.05 10 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.19 -0.04 15 0 9 0
30DEC25 5.00 C 0.00 0.00 0.00 0.12 -0.04 16 0 96 0
30DEC25 5.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 556 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 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 90 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.01 -0.01 42 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.91 -0.02 39 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.68 -0.05 13 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.58 -0.06 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.48 -0.06 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.39 -0.05 14 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.32 -0.04 18 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.24 -0.04 17 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.18 -0.04 17 0 225 0
29JAN26 5.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 205 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 244 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.02 -0.01 34 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.91 -0.02 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.80 -0.04 22 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.44 -0.04 19 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.21 -0.04 16 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.10 -0.03 17 0 244 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.51 -0.02 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.41 -0.02 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.32 -0.02 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.21 -0.03 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.10 -0.04 18 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.02 -0.02 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.91 -0.07 20 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.83 -0.03 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.72 -0.04 19 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.62 -0.05 16 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 -0.03 17 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.46 -0.04 18 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.38 -0.06 17 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.32 -0.03 18 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.25 -0.04 17 0 1,066 0
30MAR26 5.25 C 0.00 0.00 0.00 0.14 -0.03 17 0 1,105 0
30MAR26 5.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 605 0
30MAR26 5.75 C 0.04 0.04 0.04 0.04 -0.01 19 60 165 +60
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.04 -0.04 19 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.95 -0.03 19 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 -0.04 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 -0.02 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 -0.03 20 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 -0.04 21 0 30 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 -0.03 21 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.41 -0.05 19 0 0 0
29JUN26 5.00 C 0.35 0.35 0.35 0.37 -0.01 20 16 16 +16
29JUN26 5.25 C 0.00 0.00 0.00 0.24 -0.03 20 0 222 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.01 20 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 21 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 50 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 4.10 C 0.00 0.00 0.00 1.06 -0.04 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 -0.04 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 -0.03 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 -0.03 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 -0.03 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.04 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 -0.04 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.05 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 -0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 -0.03 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 65 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.07 -0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 -0.04 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 -0.05 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.04 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 -0.04 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 -0.04 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.03 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.51 -0.03 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.46 -0.03 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 76 14,724 +76
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 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 26 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 150 0
30DEC25 4.90 P 0.00 0.00 0.00 0.03 +0.01 18 0 893 0
30DEC25 5.00 P 0.05 0.06 0.05 0.05 0.00 16 100 983 +100
30DEC25 5.25 P 0.22 0.22 0.22 0.21 +0.03 17 30 1,558 +30
30DEC25 5.50 P 0.00 0.00 0.00 0.45 +0.05 26 0 666 0
30DEC25 5.75 P 0.00 0.00 0.00 0.71 +0.06 41 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.94 +0.04 0 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.23 +0.08 68 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.70 +0.05 67 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.96 +0.05 82 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.24 +0.09 105 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.72 +0.07 108 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.97 +0.07 114 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.21 +0.06 113 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 23 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 18 0 160 0
29JAN26 4.90 P 0.00 0.00 0.00 0.07 +0.01 18 0 96 0
29JAN26 5.00 P 0.10 0.10 0.10 0.10 +0.02 18 20 284 +20
29JAN26 5.25 P 0.00 0.00 0.00 0.25 +0.03 19 0 411 0
29JAN26 5.50 P 0.00 0.00 0.00 0.46 +0.04 21 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.71 +0.06 28 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.23 +0.08 46 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.70 +0.04 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.96 +0.05 56 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.24 +0.09 71 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 0.00 17 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.04 +0.01 18 0 20 0
26FEB26 4.80 P 0.00 0.00 0.00 0.06 0.00 18 0 50 0
26FEB26 4.90 P 0.00 0.00 0.00 0.09 0.00 18 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.27 +0.02 18 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.47 +0.03 19 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.71 +0.05 24 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.23 +0.08 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.46 +0.05 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.71 +0.05 43 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.96 +0.05 47 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.24 +0.08 59 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.44 +0.04 0 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 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 16 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 19 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 18 0 100 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 0.00 18 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 +0.01 19 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 +0.01 18 0 835 0
30MAR26 5.00 P 0.15 0.15 0.15 0.16 +0.01 18 50 646 +50
30MAR26 5.25 P 0.00 0.00 0.00 0.30 +0.03 19 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.49 +0.04 20 0 635 0
30MAR26 5.75 P 0.00 0.00 0.00 0.71 +0.04 21 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.94 +0.02 0 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.23 +0.08 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.46 +0.05 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.71 +0.05 38 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 +0.05 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.24 +0.08 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.72 +0.07 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.97 +0.07 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.21 +0.06 57 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 0.00 19 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.01 19 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 +0.01 20 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 +0.01 19 0 110 0
29JUN26 4.90 P 0.24 0.24 0.24 0.24 +0.02 19 20 12 -20
29JUN26 5.00 P 0.00 0.00 0.00 0.28 +0.02 19 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 +0.04 20 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.59 0.00 18 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 +0.01 18 0 67 0
29JUN26 6.00 P 0.00 0.00 0.00 1.03 +0.03 21 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.26 +0.02 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 +0.03 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 +0.03 25 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.98 +0.03 25 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 +0.05 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.47 +0.04 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.72 +0.04 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.97 +0.04 35 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.21 +0.05 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 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 0.00 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 0.00 19 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 0.00 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 +0.01 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 0.00 19 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 +0.03 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 +0.03 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.03 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 +0.02 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 +0.03 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 +0.03 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 +0.04 24 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 +0.05 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 +0.03 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 +0.04 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 20 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.02 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 21 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.01 21 0 100 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.02 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 +0.04 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 +0.04 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.12 +0.05 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.05 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 +0.05 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 +0.05 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 +0.03 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 +0.06 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 +0.05 31 0 0 0
TOTAL PUT 220 14,838 +180
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$ 10.25
30DEC25 5.00 C 0.00 0.00 0.00 5.37 -0.41 200 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.01 -0.52 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.77 -0.55 114 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.52 -0.60 106 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.27 -0.50 98 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.02 -0.50 90 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.77 -0.52 83 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.52 -0.52 76 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.26 -0.54 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.02 -0.52 63 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.78 -0.57 67 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.51 -0.62 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.27 -0.53 45 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.02 -0.53 40 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.78 -0.52 42 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.53 -0.52 36 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.27 -0.54 24 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.05 -0.49 31 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.85 -0.46 34 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.62 -0.45 29 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.44 -0.40 28 0 255 0
30DEC25 10.50 C 0.25 0.25 0.25 0.20 -0.27 29 30 591 +15
30DEC25 11.00 C 0.10 0.10 0.08 0.07 -0.17 29 501 758 -158
30DEC25 11.50 C 0.03 0.03 0.03 0.03 -0.06 32 241 615 +241
30DEC25 12.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.28 -0.52 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.03 -0.52 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.78 -0.57 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.55 -0.58 39 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.30 -0.51 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.04 -0.58 25 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.83 -0.51 35 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.59 -0.50 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.36 -0.48 30 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.15 -0.45 30 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.96 -0.39 30 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.77 -0.39 29 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 0.60 -0.37 28 0 470 0
29JAN26 10.50 C 0.45 0.45 0.41 0.37 -0.28 29 31 389 +23
29JAN26 11.00 C 0.21 0.26 0.21 0.21 -0.20 30 5 392 +1
29JAN26 11.50 C 0.00 0.00 0.00 0.11 -0.13 30 0 80 0
29JAN26 12.00 C 0.00 0.00 0.00 0.06 -0.08 31 0 276 0
29JAN26 12.50 C 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.33 -0.52 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.10 -0.52 32 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.86 -0.56 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.64 -0.49 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.43 -0.48 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.24 -0.45 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.02 -0.45 27 0 0 0
26FEB26 9.75 C 0.98 0.98 0.91 0.86 -0.41 28 30 30 +30
26FEB26 10.00 C 0.00 0.00 0.00 0.72 -0.36 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.49 -0.28 29 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.31 -0.23 29 0 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.20 -0.15 30 0 50 0
26FEB26 12.00 C 0.00 0.00 0.00 0.12 -0.10 30 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.07 -0.06 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.50 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 5.37 -0.45 81 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.05 -0.52 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.80 -0.52 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.56 -0.56 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.31 -0.52 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.06 -0.52 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.81 -0.52 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.57 -0.52 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.35 -0.49 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.08 -0.54 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.91 -0.46 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.61 -0.52 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.39 -0.49 33 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.20 -0.43 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.94 -0.48 31 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.72 -0.47 30 0 0 0
30MAR26 9.00 C 1.75 1.75 1.57 1.52 -0.39 30 5 14 +5
30MAR26 9.25 C 0.00 0.00 0.00 1.33 -0.44 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.15 -0.36 29 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.99 -0.40 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.85 -0.34 29 0 21 0
30MAR26 10.50 C 0.68 0.68 0.68 0.61 -0.28 29 2 8 +2
30MAR26 11.00 C 0.00 0.00 0.00 0.43 -0.22 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.29 -0.18 30 0 135 0
30MAR26 12.00 C 0.00 0.00 0.00 0.19 -0.14 30 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.12 -0.10 30 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.08 -0.07 30 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 -0.05 30 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.12 -0.51 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.92 -0.47 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.67 -0.51 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.45 -0.49 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.20 -0.50 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.97 -0.48 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.74 -0.49 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.53 -0.47 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.31 -0.47 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.09 -0.47 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.88 -0.47 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.70 -0.42 28 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.54 -0.42 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.35 -0.43 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.21 -0.38 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.08 -0.36 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.85 -0.31 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.67 -0.26 29 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 0.51 -0.22 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.40 -0.18 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 -0.17 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.22 -0.14 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 -0.11 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 -0.09 29 0 0 0
29JUN26 14.50 C 0.15 0.15 0.15 0.08 -0.07 29 5 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.05 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.04 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.48 -0.49 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.22 -0.48 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.00 -0.47 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.79 -0.46 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.57 -0.47 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.41 -0.43 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.18 -0.42 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.99 -0.42 30 0 0 0
29SEP26 9.00 C 1.90 1.90 1.85 1.84 -0.38 31 26 26 +26
29SEP26 9.25 C 0.00 0.00 0.00 1.64 -0.41 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.50 -0.36 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.36 -0.36 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.23 -0.34 30 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.01 -0.30 30 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.82 -0.31 30 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 -0.26 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.20 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.43 -0.19 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 -0.17 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.14 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.13 30 0 17 0
29SEP26 14.50 C 0.24 0.24 0.24 0.16 -0.11 30 5 5 +5
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.09 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.07 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.06 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.61 -0.47 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.42 -0.46 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.25 -0.44 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.08 -0.42 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.92 -0.40 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.77 -0.41 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.67 -0.36 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.51 -0.37 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.39 -0.30 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.15 -0.29 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 -0.27 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.82 -0.26 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 -0.20 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.56 -0.19 29 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 -0.17 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.17 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 -0.15 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.13 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.12 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.10 29 0 0 0
TOTAL CALL 881 8,591 +190
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 100 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 +0.02 31 0 81 0
30DEC25 9.50 P 0.05 0.05 0.05 0.06 +0.04 31 32 171 +8
30DEC25 9.75 P 0.00 0.00 0.00 0.10 +0.06 29 0 288 0
30DEC25 10.00 P 0.14 0.18 0.14 0.18 +0.11 29 146 526 +145
30DEC25 10.50 P 0.35 0.36 0.33 0.45 +0.26 31 10 379 +10
30DEC25 11.00 P 0.77 0.77 0.77 0.81 +0.38 30 5 2,524 -5
30DEC25 11.50 P 0.00 0.00 0.00 1.26 +0.45 30 0 2,434 0
30DEC25 12.00 P 0.00 0.00 0.00 1.75 +0.49 0 0 177 0
30DEC25 12.50 P 0.00 0.00 0.00 2.26 +0.48 46 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.83 +0.60 74 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.33 +0.52 82 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.75 +0.52 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.34 +0.61 100 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.75 +0.52 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.25 +0.52 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.84 +0.55 120 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.31 +0.51 117 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JAN26 8.75 P 0.04 0.04 0.04 0.04 +0.03 30 15 15 +15
29JAN26 9.00 P 0.06 0.06 0.06 0.07 +0.04 30 2 2 +2
29JAN26 9.25 P 0.10 0.10 0.10 0.11 +0.06 30 2 32 +2
29JAN26 9.50 P 0.14 0.14 0.14 0.15 +0.07 29 3 39 +3
29JAN26 9.75 P 0.21 0.22 0.21 0.23 +0.11 29 100 504 +100
29JAN26 10.00 P 0.27 0.33 0.27 0.33 +0.16 30 48 564 +28
29JAN26 10.50 P 0.55 0.55 0.51 0.58 +0.24 30 6 447 +6
29JAN26 11.00 P 0.82 0.87 0.82 0.92 +0.30 30 45 545 +45
29JAN26 11.50 P 0.00 0.00 0.00 1.33 +0.41 31 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.78 +0.42 31 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.27 +0.46 35 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.83 +0.59 50 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.33 +0.52 56 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.76 +0.53 47 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.34 +0.61 68 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.76 +0.53 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.26 +0.53 59 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.84 +0.55 81 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.31 +0.51 80 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.12 +0.06 30 0 0 0
26FEB26 9.25 P 0.15 0.15 0.15 0.17 +0.09 29 50 50 +50
26FEB26 9.50 P 0.00 0.00 0.00 0.23 +0.11 29 0 0 0
26FEB26 9.75 P 0.29 0.29 0.29 0.32 +0.13 29 22 28 +22
26FEB26 10.00 P 0.36 0.38 0.36 0.41 +0.16 29 26 31 +26
26FEB26 10.50 P 0.00 0.00 0.00 0.69 +0.25 30 0 15 0
26FEB26 11.00 P 0.93 0.97 0.93 1.03 +0.35 31 45 158 +30
26FEB26 11.50 P 0.00 0.00 0.00 1.39 +0.38 30 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.82 +0.40 31 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.28 +0.46 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.83 +0.51 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.33 +0.52 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.76 +0.53 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.34 +0.59 56 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.76 +0.53 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.26 +0.51 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.84 +0.55 68 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.31 +0.51 67 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 +0.04 31 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 +0.04 29 0 145 0
30MAR26 8.75 P 0.13 0.13 0.13 0.13 +0.05 30 50 50 +48
30MAR26 9.00 P 0.00 0.00 0.00 0.18 +0.07 30 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.25 +0.10 30 0 52 0
30MAR26 9.50 P 0.00 0.00 0.00 0.32 +0.12 30 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.40 +0.13 29 0 33 0
30MAR26 10.00 P 0.45 0.49 0.45 0.50 +0.15 29 38 188 +38
30MAR26 10.50 P 0.00 0.00 0.00 0.77 +0.23 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.09 +0.29 30 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 1.47 +0.36 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.88 +0.40 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.32 +0.43 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.83 +0.51 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.33 +0.52 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.76 +0.50 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.34 +0.58 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.76 +0.53 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.26 +0.51 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.84 +0.55 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.31 +0.51 58 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 +0.04 30 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 +0.05 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 +0.07 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.33 +0.09 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.40 +0.09 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.50 +0.12 30 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.59 +0.15 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.71 +0.18 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 +0.23 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.30 +0.26 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.64 +0.30 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.02 +0.33 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.41 +0.42 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.87 +0.40 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.33 +0.42 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.76 +0.42 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.34 +0.54 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.76 +0.47 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.26 +0.50 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.84 +0.55 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.31 +0.51 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 +0.04 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 +0.06 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 +0.07 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 +0.09 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 +0.10 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.64 +0.13 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.74 +0.15 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.85 +0.16 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.99 +0.20 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.24 +0.22 30 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.55 +0.22 30 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.92 +0.30 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.30 +0.31 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.69 +0.33 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.13 +0.38 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.54 +0.38 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.99 +0.41 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.44 +0.38 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.39 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.29 +0.38 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.84 +0.51 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.31 +0.51 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.31 +0.06 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 +0.08 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 +0.09 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 +0.10 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.10 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 +0.13 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 +0.14 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.97 +0.16 30 0 0 0
30DEC26 10.00 P 1.08 1.08 1.02 1.08 +0.16 30 12 12 +12
30DEC26 10.50 P 1.34 1.34 1.34 1.34 +0.17 29 4 24 +4
30DEC26 11.00 P 0.00 0.00 0.00 1.68 +0.23 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 +0.27 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.38 +0.29 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.80 +0.33 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.21 +0.36 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.62 +0.46 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.99 +0.41 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.44 +0.35 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.86 +0.33 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.32 +0.35 29 0 0 0
TOTAL PUT 661 11,714 +589
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.34
30DEC25 0.45 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.34 0.00 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.15 0.00 39 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.11 0.00 40 0 79 0
30DEC25 1.30 C 0.00 0.00 0.00 0.08 0.00 43 0 54 0
30DEC25 1.35 C 0.05 0.05 0.05 0.05 0.00 40 20 70 -20
30DEC25 1.40 C 0.00 0.00 0.00 0.04 +0.01 48 0 69 0
30DEC25 1.45 C 0.00 0.00 0.00 0.02 0.00 43 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 274 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.40 +0.01 57 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.35 0.00 50 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.25 0.00 36 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.14 0.00 43 0 25 0
29JAN26 1.30 C 0.11 0.11 0.11 0.11 0.00 42 5 78 +5
29JAN26 1.35 C 0.09 0.09 0.09 0.08 0.00 40 1 56 0
29JAN26 1.40 C 0.06 0.06 0.06 0.06 0.00 40 1 71 +1
29JAN26 1.45 C 0.00 0.00 0.00 0.05 0.00 44 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.02 0.00 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 45 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.55 +0.01 62 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.50 +0.01 55 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.45 0.00 48 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.40 0.00 42 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.31 0.00 43 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.22 0.00 37 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.13 0.00 42 0 30 0
26FEB26 1.35 C 0.00 0.00 0.00 0.11 0.00 44 0 30 0
26FEB26 1.40 C 0.00 0.00 0.00 0.09 0.00 44 0 62 0
26FEB26 1.45 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
26FEB26 1.50 C 0.05 0.05 0.05 0.05 0.00 41 10 25 +10
26FEB26 1.55 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.80 +0.01 86 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.75 +0.01 77 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.70 +0.01 69 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.65 +0.01 61 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.60 +0.01 54 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.55 +0.01 47 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.50 0.00 40 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.46 +0.01 52 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.36 0.00 40 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.21 0.00 42 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.18 +0.01 43 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.13 +0.01 43 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.09 +0.01 43 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 +0.01 42 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 +0.01 43 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 +0.01 41 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 +0.01 39 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 0.80 +0.01 46 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.61 +0.01 47 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.56 0.00 42 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.51 -0.01 37 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.44 +0.01 48 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.36 +0.01 46 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.28 +0.01 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.22 0.00 41 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.17 0.00 41 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.15 +0.01 41 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 0.00 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 0.00 41 0 46 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 +0.01 43 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.03 +0.01 39 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.56 0.00 39 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.52 0.00 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.14 0.00 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 +0.01 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 +0.01 42 0 118 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 +0.01 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 +0.01 41 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 +0.01 36 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 35 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.49 +0.01 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
TOTAL CALL 37 1,994 -4
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 186 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 100 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30DEC25 1.20 P 0.01 0.01 0.01 0.01 0.00 43 12 50 -12
30DEC25 1.25 P 0.00 0.00 0.00 0.02 0.00 42 0 22 0
30DEC25 1.30 P 0.00 0.00 0.00 0.04 0.00 45 0 52 0
30DEC25 1.35 P 0.06 0.06 0.06 0.06 0.00 42 5 101 -5
30DEC25 1.40 P 0.00 0.00 0.00 0.09 -0.01 42 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.13 -0.01 45 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.17 -0.01 44 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.22 0.00 52 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.27 0.00 60 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.32 0.00 66 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.37 0.00 73 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.42 0.00 80 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.02 0.00 44 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.04 0.00 40 0 20 0
29JAN26 1.30 P 0.00 0.00 0.00 0.06 0.00 40 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.09 0.00 43 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.12 0.00 43 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.28 0.00 49 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.33 0.00 54 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.37 0.00 50 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.42 0.00 54 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.47 0.00 58 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.52 0.00 62 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 0.00 40 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.08 0.00 41 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.11 0.00 43 0 90 0
26FEB26 1.40 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.29 0.00 46 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.33 0.00 45 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.38 0.00 49 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.42 0.00 45 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.47 0.00 48 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.52 0.00 52 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 68 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 -0.01 39 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 -0.01 39 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.09 -0.01 39 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.12 -0.01 40 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.15 -0.01 41 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30MAR26 1.50 P 0.22 0.22 0.22 0.22 0.00 42 1 0 -1
30MAR26 1.55 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.48 0.00 49 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.52 0.00 45 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.62 0.00 50 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.67 0.00 53 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.77 0.00 58 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 -0.01 41 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.33 -0.01 43 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.50 -0.01 46 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.54 -0.01 45 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.63 -0.01 45 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.67 -0.01 42 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.77 -0.01 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.87 0.00 50 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 -0.01 42 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.45 -0.02 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.49 -0.02 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.62 0.00 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.70 -0.01 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.88 -0.01 40 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.98 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 0.00 42 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 -0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.37 0.00 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.48 0.00 44 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.56 0.00 44 0 0 0
TOTAL PUT 18 1,577 -18
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$ 3.05
30DEC25 1.70 C 0.00 0.00 0.00 1.36 -0.02 123 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.31 -0.02 117 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.26 -0.03 111 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.21 -0.02 106 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.16 -0.02 101 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.11 -0.02 96 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.06 -0.02 91 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.86 -0.05 72 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.76 -0.02 63 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.66 -0.02 55 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.55 -0.03 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.46 -0.03 38 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.35 -0.03 0 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.26 -0.02 23 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.17 -0.03 22 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 109 0
30DEC25 3.10 C 0.00 0.00 0.00 0.06 -0.01 26 0 213 0
30DEC25 3.20 C 0.00 0.00 0.00 0.03 0.00 27 0 134 0
30DEC25 3.30 C 0.00 0.00 0.00 0.02 0.00 31 0 86 0
30DEC25 3.40 C 0.01 0.01 0.01 0.01 0.00 31 30 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.11 -0.03 49 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.06 -0.03 46 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.96 -0.03 38 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.86 -0.05 28 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.10 -0.02 25 0 50 0
29JAN26 3.20 C 0.00 0.00 0.00 0.07 -0.01 26 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.04 -0.02 25 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.87 -0.04 37 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.77 -0.03 32 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.59 -0.01 35 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.24 -0.02 25 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.14 -0.01 26 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.10 -0.02 26 0 85 0
26FEB26 3.30 C 0.00 0.00 0.00 0.08 0.00 28 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.38 -0.01 62 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.32 -0.03 46 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.27 -0.03 43 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.22 -0.03 40 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.17 -0.03 37 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.12 -0.03 33 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.08 -0.01 45 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.89 -0.02 41 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.78 -0.03 30 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.69 -0.01 31 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.59 -0.02 27 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.50 -0.02 26 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.42 -0.02 26 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.34 -0.02 25 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.27 -0.02 25 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.17 -0.01 26 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.13 -0.01 26 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.10 -0.01 27 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.28 -0.03 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.23 -0.03 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.18 -0.03 34 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.13 -0.03 31 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.00 -0.01 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.90 -0.01 34 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.81 0.00 33 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.72 0.00 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.63 0.00 30 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 -0.01 29 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.40 0.00 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 0.00 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 -0.01 27 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 -0.01 28 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 -0.01 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.13 -0.03 29 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.09 -0.02 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.00 -0.02 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.81 -0.02 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.65 0.00 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 -0.01 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.38 -0.01 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 -0.01 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.02 27 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.00 -0.02 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.90 -0.03 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 -0.03 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 0.00 28 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
TOTAL CALL 30 3,168 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 45 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 25 0 79 0
30DEC25 3.00 P 0.04 0.04 0.04 0.05 +0.01 25 2 281 0
30DEC25 3.10 P 0.00 0.00 0.00 0.10 +0.01 24 0 153 0
30DEC25 3.20 P 0.00 0.00 0.00 0.17 +0.01 24 0 36 0
30DEC25 3.30 P 0.00 0.00 0.00 0.26 +0.02 27 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.36 +0.03 35 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 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 29 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 483 0
29JAN26 2.90 P 0.00 0.00 0.00 0.05 +0.01 25 0 87 0
29JAN26 3.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 24 0
29JAN26 3.10 P 0.00 0.00 0.00 0.14 +0.01 25 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.20 +0.01 25 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.29 +0.02 29 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.04 0.00 24 0 15 0
26FEB26 2.90 P 0.00 0.00 0.00 0.07 0.00 24 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.17 +0.01 26 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.23 +0.01 26 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.48 +0.03 30 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.57 +0.03 31 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.66 +0.03 31 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.86 +0.03 37 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.05 +0.02 0 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 46 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 94 0
30MAR26 2.70 P 0.03 0.03 0.03 0.04 0.00 25 2 59 +2
30MAR26 2.80 P 0.00 0.00 0.00 0.06 0.00 25 0 6 0
30MAR26 2.90 P 0.09 0.09 0.09 0.09 0.00 24 10 19 +10
30MAR26 3.00 P 0.12 0.12 0.12 0.14 +0.01 26 1 134 +1
30MAR26 3.10 P 0.00 0.00 0.00 0.19 +0.01 26 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.25 +0.01 26 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.49 +0.02 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.76 +0.02 30 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.86 +0.02 33 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 25 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 26 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 +0.01 27 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 0.00 26 0 99 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 0.00 26 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 0.00 26 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.49 0.00 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.57 0.00 27 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.65 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.74 +0.01 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.83 +0.01 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.92 +0.01 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.00 0.00 25 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.10 +0.01 27 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 26 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 27 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 +0.01 27 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 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.22 0.00 26 0 1 0
29SEP26 3.00 P 0.00 0.00 0.00 0.27 0.00 26 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.33 +0.01 27 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 0.00 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 0.00 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 0.00 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.85 0.00 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 0.00 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.02 +0.01 26 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 0.00 26 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 26 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 26 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 0.00 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30DEC26 3.00 P 0.29 0.29 0.29 0.30 0.00 26 1 6 +1
30DEC26 3.10 P 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 0.00 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 0.00 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.63 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.70 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.78 0.00 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.95 +0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
TOTAL PUT 16 3,190 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 32.60
30DEC25 8.75 C 0.00 0.00 0.00 23.87 -1.14 181 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.62 -1.14 175 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.37 -1.14 169 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.12 -1.14 162 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.87 -1.14 155 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.62 -1.14 147 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.12 -1.14 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.62 -1.14 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 21.12 -1.14 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.62 -1.15 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.12 -1.15 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.62 -1.15 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 19.13 -1.14 126 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 18.63 -1.14 118 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.13 -1.14 110 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.63 -1.14 101 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 17.13 -1.14 89 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.63 -1.14 0 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 16.13 -1.15 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.63 -1.15 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.13 -1.15 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 14.63 -1.15 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.14 -1.14 84 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.64 -1.14 78 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 13.14 -1.14 73 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 12.64 -1.14 67 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 11.64 -1.15 0 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 10.64 -1.15 0 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 9.64 -1.15 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 8.65 -1.14 47 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 7.68 -1.12 54 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 6.66 -1.14 40 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 5.70 -1.12 43 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 4.77 -1.09 44 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 3.71 -1.08 30 0 45 0
30DEC25 30.00 C 3.02 3.21 3.02 2.90 -1.14 35 3 71 -1
30DEC25 31.00 C 0.00 0.00 0.00 2.26 -0.87 40 0 214 0
30DEC25 32.00 C 0.00 0.00 0.00 1.65 -0.78 40 0 81 0
30DEC25 33.00 C 1.50 1.50 1.12 1.16 -0.67 41 7 93 +1
30DEC25 34.00 C 0.81 0.81 0.77 0.77 -0.56 40 6 99 +6
30DEC25 35.00 C 0.60 0.60 0.50 0.49 -0.45 40 7 79 0
30DEC25 36.00 C 0.40 0.43 0.34 0.30 -0.34 40 19 64 -5
30DEC25 37.00 C 0.00 0.00 0.00 0.17 -0.28 40 0 66 0
30DEC25 38.00 C 0.00 0.00 0.00 0.10 -0.19 40 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.06 -0.12 41 0 113 0
30DEC25 40.00 C 0.00 0.00 0.00 0.03 -0.08 41 0 113 0
30DEC25 41.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 45 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JAN26 18.00 C 0.00 0.00 0.00 14.68 -1.15 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.18 -1.15 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.69 -1.14 52 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 13.19 -1.14 46 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.69 -1.15 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.70 -1.14 44 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.71 -1.14 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.72 -1.14 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.74 -1.14 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.85 -0.95 46 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 7.05 -0.80 51 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.93 -1.27 39 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 5.11 -1.06 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.45 -0.75 44 0 21 0
29JAN26 30.00 C 3.34 3.34 3.34 3.49 -0.93 38 1 1 -1
29JAN26 31.00 C 0.00 0.00 0.00 2.96 -0.77 41 0 23 0
29JAN26 32.00 C 0.00 0.00 0.00 2.45 -0.66 42 0 25 0
29JAN26 33.00 C 2.06 2.06 1.88 1.95 -0.60 42 3 12 +1
29JAN26 34.00 C 1.70 1.70 1.70 1.53 -0.54 41 1 34 +1
29JAN26 35.00 C 1.33 1.33 1.30 1.18 -0.48 41 2 20 +2
29JAN26 36.00 C 0.00 0.00 0.00 0.90 -0.46 41 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 0.68 -0.41 41 0 77 0
29JAN26 38.00 C 0.00 0.00 0.00 0.50 -0.35 41 0 2 0
29JAN26 39.00 C 0.00 0.00 0.00 0.37 -0.28 41 0 38 0
29JAN26 40.00 C 0.00 0.00 0.00 0.27 -0.22 41 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.19 -0.18 41 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.14 -0.13 41 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.10 -0.10 41 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.07 -0.08 41 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 12.74 -1.15 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.76 -1.14 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.89 -1.03 52 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.93 -1.02 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.97 -1.03 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.95 -1.12 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.06 -1.10 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.21 -1.08 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.42 -1.04 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.68 -1.00 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.01 -0.79 40 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 3.43 -0.72 40 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 2.89 -0.67 40 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 2.41 -0.62 40 0 117 0
26FEB26 34.00 C 0.00 0.00 0.00 2.00 -0.56 41 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.63 -0.52 40 0 32 0
26FEB26 36.00 C 0.00 0.00 0.00 1.32 -0.50 40 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 1.06 -0.49 40 0 31 0
26FEB26 38.00 C 0.00 0.00 0.00 0.85 -0.44 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.67 -0.38 40 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 0.52 -0.33 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.41 -0.27 40 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.31 -0.22 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.24 -0.18 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.18 -0.16 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.93 -1.15 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.69 -1.14 78 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.44 -1.14 66 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.19 -1.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.94 -1.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.70 -1.14 72 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.20 -1.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.71 -1.14 67 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.21 -1.14 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 20.72 -1.14 63 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.22 -1.14 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.73 -1.14 58 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 19.23 -1.14 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.74 -1.14 54 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.29 -1.09 69 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.75 -1.14 50 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 17.25 -1.14 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.76 -1.14 47 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 16.26 -1.15 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.77 -1.14 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.27 -1.15 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.78 -1.15 40 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 14.29 -1.14 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.80 -1.14 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.31 -1.14 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.84 -1.13 44 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.86 -1.14 41 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.91 -1.13 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.07 -0.88 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 9.17 -0.91 45 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 8.28 -0.91 43 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.41 -0.90 42 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 6.78 -0.71 45 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.84 -1.01 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.14 -0.80 41 0 2 0
30MAR26 30.00 C 4.63 4.65 4.63 4.52 -0.76 41 2 15 +2
30MAR26 31.00 C 0.00 0.00 0.00 3.94 -0.73 41 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 3.42 -0.69 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.98 -0.61 41 0 26 0
30MAR26 34.00 C 0.00 0.00 0.00 2.58 -0.57 42 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 2.21 -0.54 42 0 25 0
30MAR26 36.00 C 2.06 2.06 2.06 1.87 -0.53 42 1 1 +1
30MAR26 37.00 C 1.66 1.66 1.66 1.58 -0.51 42 15 15 +15
30MAR26 38.00 C 0.00 0.00 0.00 1.33 -0.51 41 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 1.11 -0.46 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.93 -0.40 41 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.77 -0.36 41 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.62 -0.31 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.51 -0.27 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.42 -0.24 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.99 -1.14 69 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.74 -1.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.25 -1.14 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.75 -1.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.26 -1.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.77 -1.14 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.28 -1.14 56 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.78 -1.15 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.29 -1.14 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.80 -1.14 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.30 -1.15 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.81 -1.15 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.32 -1.15 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.83 -1.15 42 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.34 -1.15 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.85 -1.15 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.37 -1.14 44 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.88 -1.14 43 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.40 -1.14 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.92 -1.14 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.44 -1.14 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.97 -1.14 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.05 -1.12 43 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.14 -1.12 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.26 -1.10 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.42 -1.09 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.62 -1.06 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.85 -1.04 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.13 -1.01 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.46 -0.97 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.82 -0.94 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.35 -0.80 44 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.70 -0.86 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.35 -0.70 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.87 -0.66 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.46 -0.63 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.98 -0.68 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.73 -0.65 44 0 24 0
29JUN26 37.00 C 0.00 0.00 0.00 2.42 -0.60 44 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 2.14 -0.57 44 0 8 0
29JUN26 39.00 C 0.00 0.00 0.00 1.90 -0.50 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.67 -0.49 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.43 -0.49 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.27 -0.38 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.11 -0.37 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.98 -0.33 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.38 -1.15 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.90 -1.15 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.43 -1.14 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.96 -1.14 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.50 -1.13 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.04 -1.12 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.14 -1.12 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.28 -1.10 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.44 -1.08 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.66 -1.06 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.91 -1.03 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.20 -1.00 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.54 -0.97 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.92 -0.94 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.34 -0.91 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.81 -0.86 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.31 -0.84 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.87 -0.77 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.58 -0.62 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.06 -0.77 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.71 -0.67 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.37 -0.66 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.09 -0.60 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.91 -0.57 44 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.63 -0.48 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.41 -0.44 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.14 -0.54 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.94 -0.46 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.77 -0.43 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.62 -0.38 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.46 -1.07 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.68 -1.06 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.95 -1.03 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.37 -0.89 44 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.60 -0.99 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.01 -0.93 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.42 -0.94 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.91 -0.87 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.41 -0.86 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.94 -0.84 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.53 -0.78 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.18 -0.71 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.75 -0.67 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.43 -0.68 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.11 -0.66 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.79 -0.67 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.53 -0.61 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.28 -0.58 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.12 -0.49 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.81 -0.55 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.62 -0.49 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.43 - 43 0 0 -
TOTAL CALL 67 2,882 +22
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 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 0.00 190 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 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 156 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 87 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 80 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 65 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 553 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 204 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 0.00 40 0 42 0
30DEC25 28.00 P 0.09 0.11 0.09 0.08 +0.02 40 2 45 +2
30DEC25 29.00 P 0.17 0.22 0.17 0.17 +0.05 40 5 44 +5
30DEC25 30.00 P 0.39 0.39 0.39 0.33 +0.09 40 1 92 0
30DEC25 31.00 P 0.67 0.68 0.56 0.59 +0.16 39 18 72 +18
30DEC25 32.00 P 1.00 1.00 0.93 0.95 +0.23 39 4 41 0
30DEC25 33.00 P 0.00 0.00 0.00 1.43 +0.32 38 0 28 0
30DEC25 34.00 P 1.65 1.65 1.65 2.14 +0.53 41 1 10 +1
30DEC25 35.00 P 0.00 0.00 0.00 2.90 +0.67 43 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.63 +0.69 39 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.52 +0.89 40 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.45 +0.97 39 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.42 +1.04 40 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.40 +1.08 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.40 +1.12 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.40 +1.14 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.40 +1.14 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.40 +1.14 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 0.00 42 0 5 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 9 0
29JAN26 25.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 16 0
29JAN26 26.00 P 0.00 0.00 0.00 0.14 +0.03 41 0 32 0
29JAN26 27.00 P 0.00 0.00 0.00 0.24 +0.06 41 0 58 0
29JAN26 28.00 P 0.41 0.41 0.41 0.39 +0.09 41 1 125 0
29JAN26 29.00 P 0.00 0.00 0.00 0.57 +0.10 40 0 93 0
29JAN26 30.00 P 0.89 0.92 0.83 0.88 +0.18 41 4 39 +1
29JAN26 31.00 P 0.00 0.00 0.00 1.18 +0.20 40 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 1.60 +0.25 39 0 34 0
29JAN26 33.00 P 2.17 2.17 2.17 2.11 +0.31 39 1 1 0
29JAN26 34.00 P 0.00 0.00 0.00 2.79 +0.47 41 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 3.40 +0.49 40 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.14 +0.57 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.92 +0.74 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.76 +0.82 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.64 +0.89 41 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.55 +0.95 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.48 +0.99 40 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.44 +1.03 41 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.41 +1.06 40 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.40 +1.10 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 5 0
26FEB26 26.00 P 0.35 0.35 0.35 0.29 +0.05 40 1 20 +1
26FEB26 27.00 P 0.48 0.48 0.48 0.44 +0.07 40 1 15 +1
26FEB26 28.00 P 0.64 0.64 0.64 0.64 +0.10 40 1 7 +1
26FEB26 29.00 P 0.00 0.00 0.00 0.89 +0.13 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 1.22 +0.19 40 0 115 0
26FEB26 31.00 P 0.00 0.00 0.00 1.55 +0.19 39 0 130 0
26FEB26 32.00 P 0.00 0.00 0.00 1.99 +0.23 39 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.52 +0.30 39 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.21 +0.45 41 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 3.85 +0.51 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.48 +0.48 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.38 +0.82 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.02 +0.74 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.85 +0.79 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.72 +0.85 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.62 +0.91 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.54 +0.95 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.55 +1.06 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.44 +1.03 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 41 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 11 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 3 0
30MAR26 24.00 P 0.00 0.00 0.00 0.25 +0.04 41 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 0.37 +0.05 41 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.53 +0.07 41 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.74 +0.10 41 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 0.98 +0.12 41 0 11 0
30MAR26 29.00 P 1.27 1.27 1.27 1.29 +0.16 41 15 16 +15
30MAR26 30.00 P 0.00 0.00 0.00 1.60 +0.14 40 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 2.01 +0.19 40 0 1 0
30MAR26 32.00 P 2.50 2.50 2.50 2.47 +0.23 40 1 47 +1
30MAR26 33.00 P 0.00 0.00 0.00 3.01 +0.29 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.67 +0.41 42 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.25 +0.39 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.92 +0.55 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.64 +0.62 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.55 +0.82 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.35 +0.69 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.02 +0.77 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.87 +0.82 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.75 +0.86 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.65 +0.91 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.58 +0.95 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 42 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 +0.02 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 +0.03 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 +0.04 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 +0.05 43 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.58 +0.07 43 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.76 +0.11 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.98 +0.12 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.21 +0.11 42 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.52 +0.12 42 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 1.85 +0.13 42 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.24 +0.26 42 0 1 0
29JUN26 29.00 P 2.67 2.67 2.67 2.65 +0.27 42 1 4 +1
29JUN26 30.00 P 3.15 3.15 3.15 3.14 +0.34 42 1 2 +1
29JUN26 31.00 P 0.00 0.00 0.00 3.63 +0.31 42 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 4.18 +0.26 41 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.76 +0.31 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.54 +0.56 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.19 +0.53 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.90 +0.59 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.62 +0.63 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.37 +0.66 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.15 +0.71 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.94 +0.73 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.76 +0.77 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.60 +0.81 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.45 +0.83 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.32 +0.86 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 +0.03 43 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 +0.05 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.42 +0.05 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 +0.06 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.57 +0.07 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 +0.07 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 +0.10 43 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.20 +0.12 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.48 +0.14 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.75 +0.13 42 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.09 +0.14 42 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.48 +0.18 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.89 +0.26 42 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.34 +0.26 42 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.83 +0.33 42 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.33 +0.30 42 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 5.05 +0.49 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.48 +0.27 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.27 +0.55 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.93 +0.52 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.60 +0.53 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.32 +0.58 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.05 +0.62 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.78 +0.62 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.57 +0.68 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.36 +0.71 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.15 +0.71 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.98 +0.75 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.83 +0.80 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.30 +0.12 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.58 +0.13 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.90 +0.16 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.28 +0.21 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.64 +0.14 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.03 +0.13 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.47 +0.15 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.94 +0.21 43 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 4.44 +0.18 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.98 +0.20 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.61 +0.38 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.19 +0.39 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.81 +0.36 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.49 +0.49 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.16 +0.51 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.83 +0.51 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.57 +0.57 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.31 +0.60 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.05 +0.60 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.83 +0.64 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.62 +0.69 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.42 - 43 0 0 -
TOTAL PUT 58 3,409 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 86.15
12DEC25 57.50 C 0.00 0.00 0.00 28.67 -1.01 93 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 26.25 -0.94 164 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 23.69 -1.00 122 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 21.17 -1.02 0 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 18.76 -0.93 118 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 16.16 -1.03 0 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 13.77 -0.92 89 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 11.59 -0.61 103 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 8.74 -0.96 55 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 6.17 -1.03 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 3.71 -0.99 23 0 2 0
12DEC25 85.00 C 0.00 0.00 0.00 1.26 -0.98 12 0 3 0
12DEC25 87.50 C 0.30 0.30 0.17 0.14 -0.18 15 75 142 +10
12DEC25 90.00 C 0.02 0.02 0.02 0.01 -0.20 19 20 325 -20
12DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.19 29 0 65 0
12DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.18 38 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.17 47 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.16 56 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.15 64 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.14 72 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.13 79 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.12 86 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.11 94 0 0 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.10 100 0 0 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.09 107 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 28.73 - 94 0 0 -
19DEC25 60.00 C 0.00 0.00 0.00 26.52 - 125 0 0 -
19DEC25 62.50 C 0.00 0.00 0.00 23.74 - 78 0 0 -
19DEC25 65.00 C 0.00 0.00 0.00 21.39 - 91 0 0 -
19DEC25 67.50 C 0.00 0.00 0.00 18.76 - 64 0 0 -
19DEC25 70.00 C 0.00 0.00 0.00 16.38 - 69 0 0 -
19DEC25 72.50 C 0.00 0.00 0.00 13.86 - 58 0 0 -
19DEC25 75.00 C 0.00 0.00 0.00 11.59 - 60 0 0 -
19DEC25 77.50 C 0.00 0.00 0.00 8.80 - 34 0 0 -
19DEC25 80.00 C 0.00 0.00 0.00 6.42 - 32 0 0 -
19DEC25 82.50 C 0.00 0.00 0.00 3.77 - 15 0 0 -
19DEC25 85.00 C 1.39 1.39 1.39 1.45 - 11 12 12 -
19DEC25 87.50 C 0.36 0.40 0.32 0.34 - 13 64 64 -
19DEC25 90.00 C 0.00 0.00 0.00 0.07 - 16 0 0 -
19DEC25 92.50 C 0.00 0.00 0.00 0.02 - 19 0 0 -
19DEC25 95.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
19DEC25 97.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
19DEC25 100.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
19DEC25 102.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
19DEC25 105.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
19DEC25 107.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
19DEC25 110.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
19DEC25 112.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
19DEC25 115.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
19DEC25 117.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 39.25 -1.20 88 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.30 -0.95 103 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.01 -0.25 156 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.28 -0.98 90 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.74 -1.06 0 0 0 0
30DEC25 55.00 C 31.60 31.76 31.60 31.27 -1.00 69 3 3 0
30DEC25 57.50 C 29.25 29.25 29.25 28.79 -0.98 68 2 3 +1
30DEC25 60.00 C 0.00 0.00 0.00 26.52 -0.76 85 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 23.81 -1.04 57 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.39 -0.90 60 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 18.81 -0.88 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.38 -0.92 45 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 13.86 -0.97 36 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 11.59 -0.72 40 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 8.80 -1.02 15 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 6.42 -0.91 20 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 3.84 -0.97 10 0 858 0
30DEC25 85.00 C 1.98 1.98 1.70 1.66 -0.80 10 34 1,980 +21
30DEC25 87.50 C 0.61 0.61 0.44 0.43 -0.34 10 165 7,976 -7
30DEC25 90.00 C 0.17 0.17 0.12 0.15 -0.16 13 127 5,740 +56
30DEC25 92.50 C 0.06 0.06 0.05 0.08 -0.12 17 426 2,211 -219
30DEC25 95.00 C 0.03 0.03 0.03 0.05 -0.14 20 80 2,275 +30
30DEC25 97.50 C 0.00 0.00 0.00 0.04 -0.14 24 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.03 -0.14 27 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.02 -0.14 29 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.14 30 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.13 33 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.12 36 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.11 39 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.10 42 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.09 45 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 33.91 -1.32 52 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 31.40 -1.30 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.01 -0.76 52 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.52 -0.92 47 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.63 -0.22 63 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.53 -1.08 37 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.96 -1.01 23 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.47 -0.84 20 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.09 -0.91 26 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 11.61 -0.81 22 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.95 -0.92 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 6.67 -0.75 14 0 218 0
29JAN26 82.50 C 0.00 0.00 0.00 4.27 -1.05 11 0 1,156 0
29JAN26 85.00 C 2.35 2.35 2.35 2.32 -0.80 11 3 1,042 0
29JAN26 87.50 C 1.21 1.21 1.02 1.03 -0.44 11 127 834 +36
29JAN26 90.00 C 0.58 0.58 0.49 0.48 -0.30 12 229 1,163 +181
29JAN26 92.50 C 0.28 0.30 0.28 0.23 -0.22 13 3 1,224 +1
29JAN26 95.00 C 0.15 0.15 0.15 0.13 -0.15 15 20 1,286 +20
29JAN26 97.50 C 0.00 0.00 0.00 0.07 -0.12 16 0 482 0
29JAN26 100.00 C 0.00 0.00 0.00 0.05 -0.12 18 0 1,164 0
29JAN26 102.50 C 0.00 0.00 0.00 0.03 -0.13 19 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 -0.13 21 0 468 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.13 21 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.12 23 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.11 25 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.10 27 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.09 29 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 31.53 -1.62 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.46 -0.61 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.74 -1.07 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.63 -0.84 48 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.76 -0.85 33 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.32 -0.68 31 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.74 -0.91 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.59 -0.59 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.90 -0.85 20 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.56 -0.40 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 6.95 -0.71 13 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 4.70 -0.97 11 0 125 0
26FEB26 85.00 C 0.00 0.00 0.00 2.88 -0.70 11 0 387 0
26FEB26 87.50 C 1.81 1.81 1.62 1.61 -0.43 12 33 700 +23
26FEB26 90.00 C 0.96 1.00 0.90 0.85 -0.32 12 13 567 0
26FEB26 92.50 C 0.56 0.56 0.56 0.46 -0.20 13 8 672 +3
26FEB26 95.00 C 0.36 0.36 0.36 0.27 -0.12 14 30 317 -30
26FEB26 97.50 C 0.23 0.23 0.22 0.16 -0.07 15 41 96 -11
26FEB26 100.00 C 0.00 0.00 0.00 0.10 -0.07 16 0 77 0
26FEB26 102.50 C 0.00 0.00 0.00 0.06 -0.10 17 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 -0.11 18 0 66 0
26FEB26 107.50 C 0.04 0.04 0.04 0.03 -0.11 19 90 93 +90
26FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.11 20 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.11 20 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.10 22 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.09 23 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 38.55 -0.59 73 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.37 -1.28 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.27 -0.96 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.21 -0.94 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.71 -0.36 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.18 -0.63 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.66 -0.81 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.94 -1.12 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.38 -0.62 22 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.03 -0.72 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.59 -0.59 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.08 -0.67 17 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 9.73 -0.94 16 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 7.38 -0.61 13 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 5.23 -0.69 12 0 413 0
30MAR26 85.00 C 4.00 4.00 3.55 3.46 -0.66 12 17 1,659 +13
30MAR26 87.50 C 2.42 2.42 2.18 2.17 -0.48 12 28 1,407 -14
30MAR26 90.00 C 1.58 1.58 1.42 1.35 -0.37 13 26 3,468 -3
30MAR26 92.50 C 0.97 1.00 0.96 0.83 -0.28 13 81 2,358 -59
30MAR26 95.00 C 0.67 0.67 0.65 0.51 -0.21 14 23 534 +23
30MAR26 97.50 C 0.48 0.48 0.48 0.32 -0.17 15 23 760 0
30MAR26 100.00 C 0.34 0.34 0.34 0.20 -0.12 15 1 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.13 -0.09 16 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 -0.06 17 0 1,350 0
30MAR26 107.50 C 0.11 0.11 0.11 0.06 -0.08 18 30 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.08 19 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.08 20 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.08 20 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.08 21 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 35.45 -0.03 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.47 -0.68 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.80 -0.96 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.64 -0.42 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.81 -1.23 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.32 -0.74 24 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.38 -1.29 0 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 17.03 -1.18 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.00 -0.98 17 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.83 -0.26 18 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 10.47 -0.34 16 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.06 -1.17 13 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 6.17 -0.58 13 0 129 0
29JUN26 85.00 C 4.61 4.61 4.61 4.53 -0.53 13 61 1,228 0
29JUN26 87.50 C 0.00 0.00 0.00 3.12 -0.59 13 0 857 0
29JUN26 90.00 C 2.52 2.52 2.52 2.16 -0.52 13 4 1,251 +4
29JUN26 92.50 C 0.00 0.00 0.00 1.47 -0.37 13 0 1,511 0
29JUN26 95.00 C 0.00 0.00 0.00 0.99 -0.24 14 0 1,056 0
29JUN26 97.50 C 1.05 1.09 1.05 0.66 -0.15 14 27 157 +20
29JUN26 100.00 C 0.81 0.81 0.81 0.45 -0.07 15 15 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.30 -0.03 15 0 54 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 0.00 15 0 415 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 0.00 16 0 113 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 -0.03 16 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 -0.05 17 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.06 17 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 -0.06 18 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 0.00 18 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 35.45 -0.28 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.52 -0.69 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.17 -0.59 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.64 -0.64 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.27 -0.77 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.72 -0.79 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.21 -0.82 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.77 -0.83 22 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 15.00 -0.98 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.83 -1.03 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.75 -0.16 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.76 -0.48 16 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 6.61 -0.66 14 0 494 0
29SEP26 85.00 C 0.00 0.00 0.00 5.21 -0.66 14 0 233 0
29SEP26 87.50 C 0.00 0.00 0.00 4.06 -0.65 15 0 92 0
29SEP26 90.00 C 3.01 3.01 2.96 3.21 -0.57 15 110 978 0
29SEP26 92.50 C 0.00 0.00 0.00 2.55 -0.54 16 0 45 0
29SEP26 95.00 C 1.86 1.87 1.85 2.03 -0.53 16 100 1,069 0
29SEP26 97.50 C 0.00 0.00 0.00 1.62 -0.52 17 0 20 0
29SEP26 100.00 C 1.21 1.21 1.21 1.32 -0.48 17 15 239 0
29SEP26 102.50 C 0.00 0.00 0.00 1.07 -0.48 18 0 425 0
29SEP26 105.00 C 0.85 0.85 0.85 0.89 -0.45 18 1 185 +1
29SEP26 107.50 C 0.00 0.00 0.00 0.74 -0.43 19 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.63 -0.41 19 0 142 0
29SEP26 112.50 C 0.00 0.00 0.00 0.52 -0.39 20 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.45 -0.39 20 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.39 -0.37 21 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.34 -0.35 21 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 30.17 -0.59 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.78 -0.50 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.27 -0.77 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.72 -0.79 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.28 -0.75 22 0 0 0
30DEC26 70.00 C 18.23 18.23 17.87 17.77 -0.83 19 2 17 +2
30DEC26 72.50 C 0.00 0.00 0.00 15.29 -0.74 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.83 -1.03 14 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.80 -0.64 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.76 -0.78 14 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 6.91 -0.75 13 0 0 0
30DEC26 85.00 C 5.38 5.38 5.32 5.67 -0.64 14 180 180 +180
30DEC26 87.50 C 4.28 4.28 4.26 4.67 -0.52 14 30 30 -20
30DEC26 90.00 C 3.50 3.50 3.50 3.85 -0.41 15 1 3 0
30DEC26 92.50 C 2.81 2.81 2.65 3.34 -0.26 16 31 32 +30
30DEC26 95.00 C 2.25 2.25 2.25 2.99 -0.07 17 10 70 0
30DEC26 97.50 C 0.00 0.00 0.00 2.67 +0.07 18 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.47 +0.20 19 0 3 0
30DEC26 102.50 C 1.30 1.30 1.30 2.28 +0.33 20 20 117 +20
30DEC26 105.00 C 0.00 0.00 0.00 2.12 +0.38 21 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 2.03 +0.50 22 0 0 0
30DEC26 110.00 C 0.89 0.89 0.89 1.94 +0.57 23 3 58 +3
30DEC26 112.50 C 0.00 0.00 0.00 1.86 +0.61 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.78 +0.65 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.75 +0.72 26 0 0 0
TOTAL CALL 2,444 84,724 +385
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 97 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.03 +0.02 88 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.04 +0.03 78 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.05 +0.04 67 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.06 +0.05 55 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.07 +0.06 42 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.08 +0.07 28 0 0 0
12DEC25 85.00 P 0.08 0.08 0.05 0.10 +0.06 13 3 64 +1
12DEC25 87.50 P 1.07 1.07 1.02 1.43 +0.78 14 2 365 +1
12DEC25 90.00 P 0.00 0.00 0.00 3.87 +0.83 23 0 0 -2
12DEC25 92.50 P 0.00 0.00 0.00 6.36 +0.70 33 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 8.85 +0.68 0 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 11.35 +0.41 0 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 13.85 +0.28 0 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 16.35 +0.15 0 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 18.85 +0.68 0 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 21.35 -0.01 0 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 23.85 -0.26 0 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 26.36 +0.70 103 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 28.86 +0.27 111 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 31.35 -0.28 0 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
19DEC25 60.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
19DEC25 62.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
19DEC25 65.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
19DEC25 67.50 P 0.00 0.00 0.00 0.02 - 58 0 0 -
19DEC25 70.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
19DEC25 72.50 P 0.00 0.00 0.00 0.04 - 47 0 0 -
19DEC25 75.00 P 0.00 0.00 0.00 0.05 - 40 0 0 -
19DEC25 77.50 P 0.00 0.00 0.00 0.06 - 33 0 0 -
19DEC25 80.00 P 0.00 0.00 0.00 0.08 - 26 0 0 -
19DEC25 82.50 P 0.00 0.00 0.00 0.11 - 18 0 0 -
19DEC25 85.00 P 0.16 0.21 0.16 0.22 - 11 72 69 -
19DEC25 87.50 P 1.28 1.28 1.28 1.59 - 13 130 130 -
19DEC25 90.00 P 0.00 0.00 0.00 3.87 - 15 0 0 -
19DEC25 92.50 P 0.00 0.00 0.00 6.54 - 32 0 0 -
19DEC25 95.00 P 0.00 0.00 0.00 8.85 - 0 0 0 -
19DEC25 97.50 P 0.00 0.00 0.00 11.36 - 35 0 0 -
19DEC25 100.00 P 0.00 0.00 0.00 13.85 - 0 0 0 -
19DEC25 102.50 P 0.00 0.00 0.00 16.35 - 0 0 0 -
19DEC25 105.00 P 0.00 0.00 0.00 18.85 - 0 0 0 -
19DEC25 107.50 P 0.00 0.00 0.00 21.35 - 0 0 0 -
19DEC25 110.00 P 0.00 0.00 0.00 23.86 - 62 0 0 -
19DEC25 112.50 P 0.00 0.00 0.00 26.36 - 67 0 0 -
19DEC25 115.00 P 0.00 0.00 0.00 28.86 - 72 0 0 -
19DEC25 117.50 P 0.00 0.00 0.00 31.35 - 0 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.04 +0.03 33 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.05 +0.04 28 0 1,857 0
30DEC25 77.50 P 0.03 0.03 0.03 0.06 +0.05 23 30 1,733 0
30DEC25 80.00 P 0.03 0.03 0.03 0.08 +0.07 18 15 4,004 -14
30DEC25 82.50 P 0.05 0.05 0.05 0.11 +0.08 13 35 4,311 -14
30DEC25 85.00 P 0.20 0.31 0.20 0.39 +0.18 10 568 10,761 +506
30DEC25 87.50 P 1.19 1.60 1.19 1.64 +0.64 10 61 3,850 +6
30DEC25 90.00 P 3.60 3.82 3.60 3.87 +0.75 12 20 2,201 0
30DEC25 92.50 P 0.00 0.00 0.00 6.54 +0.88 23 0 312 0
30DEC25 95.00 P 0.00 0.00 0.00 9.12 +0.95 32 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 11.36 +0.42 27 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.88 +0.31 33 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.84 +0.64 55 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.85 +0.53 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.35 -0.01 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.86 -0.25 47 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.36 +0.70 51 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.86 +0.27 55 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.37 -0.26 60 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.85 +0.69 0 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 28 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 300 0
29JAN26 72.50 P 0.03 0.03 0.03 0.04 +0.03 22 15 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 +0.03 19 0 81 0
29JAN26 77.50 P 0.04 0.04 0.04 0.06 +0.02 15 4 512 +4
29JAN26 80.00 P 0.06 0.06 0.06 0.09 -0.02 12 4 1,354 +4
29JAN26 82.50 P 0.19 0.19 0.19 0.30 +0.02 12 15 2,139 +15
29JAN26 85.00 P 0.67 0.74 0.60 0.84 +0.19 11 281 7,673 +161
29JAN26 87.50 P 1.55 2.00 1.55 2.00 +0.47 10 4 823 +2
29JAN26 90.00 P 3.80 3.80 3.80 4.04 +0.62 12 10 771 0
29JAN26 92.50 P 0.00 0.00 0.00 6.54 +0.88 17 0 238 0
29JAN26 95.00 P 0.00 0.00 0.00 9.12 +0.95 22 0 150 0
29JAN26 97.50 P 0.00 0.00 0.00 11.69 +0.75 28 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 13.88 +0.31 24 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.84 +0.64 38 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.09 +0.77 37 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.35 -0.01 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.86 -0.25 35 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.36 +0.70 37 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.67 +1.08 60 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.49 -0.14 49 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.89 +0.05 47 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 0.02 +0.01 22 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 +0.03 18 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 +0.02 15 0 60 0
26FEB26 77.50 P 0.07 0.07 0.07 0.09 +0.02 13 4 468 0
26FEB26 80.00 P 0.13 0.15 0.12 0.25 +0.08 13 121 3,449 +120
26FEB26 82.50 P 0.33 0.35 0.33 0.58 +0.16 12 202 1,838 +128
26FEB26 85.00 P 0.90 1.05 0.90 1.22 +0.30 12 70 1,623 +68
26FEB26 87.50 P 0.00 0.00 0.00 2.32 +0.38 11 0 761 0
26FEB26 90.00 P 0.00 0.00 0.00 4.16 +0.51 11 0 880 0
26FEB26 92.50 P 0.00 0.00 0.00 6.54 +0.78 14 0 403 0
26FEB26 95.00 P 0.00 0.00 0.00 9.12 +0.95 19 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 11.69 +0.75 23 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.90 +0.33 22 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.84 +0.64 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.09 +0.77 31 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.35 -0.01 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.86 -0.25 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.36 +0.70 32 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.67 +1.08 50 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 31.49 -0.14 42 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 33.91 +0.07 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 +0.02 17 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.02 15 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.07 +0.02 14 0 2,304 0
30MAR26 77.50 P 0.14 0.14 0.14 0.16 +0.04 13 3 2,194 0
30MAR26 80.00 P 0.26 0.26 0.26 0.38 +0.09 13 200 3,499 +200
30MAR26 82.50 P 0.58 0.64 0.58 0.80 +0.16 12 184 3,040 +172
30MAR26 85.00 P 1.33 1.42 1.29 1.52 +0.23 12 144 2,912 +82
30MAR26 87.50 P 2.60 2.60 2.55 2.66 +0.29 11 8 1,104 +1
30MAR26 90.00 P 4.16 4.39 4.16 4.42 +0.46 12 8 2,656 +5
30MAR26 92.50 P 6.42 6.45 6.42 6.57 +0.56 13 110 676 +70
30MAR26 95.00 P 0.00 0.00 0.00 9.12 +0.86 17 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 11.69 +0.75 21 0 7 -30
30MAR26 100.00 P 0.00 0.00 0.00 13.90 +0.33 19 0 0 -322
30MAR26 102.50 P 0.00 0.00 0.00 16.84 +0.64 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.09 +0.77 27 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.35 -0.01 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.86 -0.25 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.36 +0.70 29 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.67 +1.08 44 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.49 -0.14 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.97 +0.13 38 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 0.00 14 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 0.00 14 0 347 0
29JUN26 70.00 P 0.10 0.10 0.09 0.09 0.00 13 120 762 +11
29JUN26 72.50 P 0.00 0.00 0.00 0.21 +0.01 13 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 0.42 +0.05 13 0 1,163 0
29JUN26 77.50 P 0.55 0.55 0.55 0.79 +0.10 13 100 1,194 +100
29JUN26 80.00 P 0.00 0.00 0.00 1.34 +0.15 13 0 1,008 0
29JUN26 82.50 P 1.83 1.92 1.83 2.15 +0.24 12 38 1,661 +38
29JUN26 85.00 P 2.98 3.03 2.98 3.23 +0.34 12 3 1,026 +3
29JUN26 87.50 P 0.00 0.00 0.00 4.61 +0.35 12 0 853 0
29JUN26 90.00 P 6.08 6.08 6.08 6.35 +0.37 12 30 568 0
29JUN26 92.50 P 8.13 8.35 8.13 8.35 +0.55 12 80 410 -80
29JUN26 95.00 P 10.24 10.50 10.24 10.38 +0.48 11 199 449 +79
29JUN26 97.50 P 0.00 0.00 0.00 12.63 +0.60 10 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 14.82 +0.29 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 17.11 +0.79 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 19.44 +0.08 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 22.46 +1.10 16 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 24.46 +0.35 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 26.73 +0.21 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 29.67 +1.08 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 31.67 +0.04 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.13 +0.29 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 +0.02 13 0 108 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 +0.07 14 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.24 +0.15 14 0 459 0
29SEP26 72.50 P 0.52 0.52 0.52 0.49 +0.25 14 3 676 +3
29SEP26 75.00 P 0.00 0.00 0.00 0.88 +0.33 14 0 640 0
29SEP26 77.50 P 1.45 1.45 1.45 1.48 +0.40 14 110 1,038 0
29SEP26 80.00 P 2.31 2.31 2.31 2.28 +0.44 15 11 772 +1
29SEP26 82.50 P 3.40 3.40 3.40 3.35 +0.47 15 15 827 +15
29SEP26 85.00 P 0.00 0.00 0.00 4.64 +0.47 15 0 410 0
29SEP26 87.50 P 0.00 0.00 0.00 6.15 +0.45 16 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 7.95 +0.53 16 0 256 0
29SEP26 92.50 P 10.23 10.29 10.23 9.33 +0.25 15 20 854 -20
29SEP26 95.00 P 12.28 12.39 12.28 11.99 +0.57 18 20 85 0
29SEP26 97.50 P 0.00 0.00 0.00 14.18 +0.59 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.01 +0.56 18 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 18.78 +0.64 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.16 +0.79 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.42 +0.64 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.01 +1.02 25 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 28.22 +1.05 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.56 +0.36 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.02 +0.52 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.21 +0.73 25 0 40 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 150 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.11 +0.03 12 0 0 0
30DEC26 70.00 P 0.46 0.46 0.46 0.24 +0.05 12 1 76 +1
30DEC26 72.50 P 0.00 0.00 0.00 0.49 +0.07 13 0 282 0
30DEC26 75.00 P 1.15 1.18 1.15 0.88 +0.08 13 64 493 +64
30DEC26 77.50 P 0.00 0.00 0.00 1.48 +0.12 13 10 363 0
30DEC26 80.00 P 2.68 2.69 2.68 2.37 +0.20 14 20 165 +20
30DEC26 82.50 P 3.75 3.75 3.75 3.51 +0.31 14 12 152 +12
30DEC26 85.00 P 5.19 5.22 5.19 4.89 +0.43 15 209 270 +209
30DEC26 87.50 P 6.77 6.77 6.77 6.48 +0.55 15 1 66 +1
30DEC26 90.00 P 0.00 0.00 0.00 8.26 +0.67 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.35 +0.83 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.57 +1.04 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.61 +0.92 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.18 +1.25 21 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 18.91 +0.70 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.16 +0.62 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.50 +0.56 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.01 +0.66 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.55 +0.85 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.56 +0.36 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.43 +0.93 27 0 0 0
TOTAL PUT 3,389 100,618 +1,621
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$ 8.75
30DEC25 4.70 C 0.00 0.00 0.00 4.06 -0.14 90 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.96 -0.13 85 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.86 -0.14 81 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.77 -0.13 107 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.51 -0.13 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.27 -0.13 89 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.03 -0.12 91 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.77 -0.13 73 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.52 -0.13 66 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.27 -0.13 58 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.03 -0.12 59 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.78 -0.11 52 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.52 -0.12 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.27 -0.12 32 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.02 -0.16 25 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.77 -0.12 19 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.54 -0.15 20 0 189 0
30DEC25 8.50 C 0.43 0.43 0.39 0.31 -0.12 16 24 40 +14
30DEC25 8.75 C 0.16 0.16 0.14 0.14 -0.11 15 7 121 -2
30DEC25 9.00 C 0.08 0.08 0.06 0.06 -0.06 17 45 366 +16
30DEC25 9.25 C 0.03 0.03 0.03 0.02 -0.03 17 8 1,082 +8
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.30 -0.10 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.05 -0.10 40 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.80 -0.13 35 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.55 -0.11 30 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.30 -0.11 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.06 -0.12 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.82 -0.10 20 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.59 -0.11 17 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.41 -0.10 18 0 0 0
29JAN26 8.75 C 0.28 0.28 0.26 0.26 -0.09 18 14 324 0
29JAN26 9.00 C 0.22 0.22 0.16 0.16 -0.06 18 7 174 +7
29JAN26 9.25 C 0.10 0.10 0.10 0.09 -0.04 18 3 19 +3
29JAN26 9.50 C 0.06 0.06 0.06 0.04 -0.04 18 5 313 0
29JAN26 9.75 C 0.03 0.03 0.03 0.02 -0.02 18 11 10 -11
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.05 -0.11 24 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.81 -0.12 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.55 -0.12 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.32 -0.12 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.08 -0.11 19 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.86 -0.11 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.66 -0.10 19 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.49 -0.08 19 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.34 -0.07 18 0 7 0
26FEB26 9.00 C 0.00 0.00 0.00 0.23 -0.06 19 0 1 0
26FEB26 9.25 C 0.00 0.00 0.00 0.15 -0.05 19 0 5 0
26FEB26 9.50 C 0.00 0.00 0.00 0.09 -0.03 19 0 222 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.06 -0.09 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.78 -0.13 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.53 -0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.32 -0.12 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.05 -0.13 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.85 -0.09 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.55 -0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.32 -0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.13 -0.12 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.90 -0.12 18 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.71 -0.12 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.57 -0.09 20 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.44 -0.07 20 0 15 0
30MAR26 9.00 C 0.35 0.35 0.33 0.33 -0.05 20 189 281 +23
30MAR26 9.25 C 0.00 0.00 0.00 0.24 -0.05 20 0 112 0
30MAR26 9.50 C 0.21 0.21 0.21 0.16 -0.05 20 2 116 +2
30MAR26 9.75 C 0.00 0.00 0.00 0.11 -0.04 20 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
30MAR26 11.50 C 0.03 0.03 0.03 0.01 0.00 23 120 279 +59
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.39 -0.11 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.13 -0.09 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.89 -0.09 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.66 -0.12 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.44 -0.09 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.24 -0.08 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.04 -0.09 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.92 -0.04 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.76 -0.04 22 0 21 0
29JUN26 8.75 C 0.63 0.63 0.63 0.59 -0.08 21 4 93 +4
29JUN26 9.00 C 0.00 0.00 0.00 0.49 -0.06 21 0 50 0
29JUN26 9.25 C 0.00 0.00 0.00 0.40 -0.05 22 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.32 -0.05 22 0 15 0
29JUN26 9.75 C 0.00 0.00 0.00 0.25 -0.04 22 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 328 0
29JUN26 10.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 5 0
29JUN26 11.00 C 0.12 0.12 0.12 0.07 -0.01 22 15 64 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 110 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.39 -0.11 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.14 -0.10 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.93 -0.08 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.70 -0.11 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.51 -0.11 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.34 -0.10 23 0 0 0
29SEP26 8.00 C 1.20 1.20 1.18 1.18 -0.09 23 5 30 +5
29SEP26 8.25 C 0.00 0.00 0.00 1.04 -0.08 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.91 -0.07 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.79 -0.06 24 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.68 -0.06 24 0 0 0
29SEP26 9.25 C 0.57 0.57 0.57 0.59 -0.05 24 20 132 +20
29SEP26 9.50 C 0.47 0.47 0.47 0.50 -0.05 24 125 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.43 -0.04 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 128 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 -0.03 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 215 0
30DEC26 6.75 C 0.00 0.00 0.00 2.18 -0.08 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.95 -0.11 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.75 -0.12 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.57 -0.12 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.41 -0.12 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.26 -0.11 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 -0.11 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 -0.11 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.88 -0.09 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 -0.09 23 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 -0.08 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 -0.08 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 -0.08 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 -0.07 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.06 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
TOTAL CALL 604 18,988 +163
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 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 22 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 16 0 668 0
30DEC25 8.50 P 0.03 0.03 0.03 0.04 +0.01 15 2 482 +2
30DEC25 8.75 P 0.10 0.11 0.10 0.12 +0.02 14 16 1,164 +16
30DEC25 9.00 P 0.27 0.27 0.27 0.29 +0.06 16 5 1,204 +5
30DEC25 9.25 P 0.00 0.00 0.00 0.51 +0.10 17 0 2,871 0
30DEC25 9.50 P 0.00 0.00 0.00 0.75 +0.13 0 0 783 0
30DEC25 9.75 P 0.00 0.00 0.00 1.00 +0.11 0 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 1.25 +0.12 0 0 266 0
30DEC25 10.50 P 0.00 0.00 0.00 1.75 +0.14 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.25 +0.14 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.75 +0.13 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.25 +0.13 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.75 +0.13 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.25 +0.13 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.75 +0.13 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.25 +0.12 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.75 +0.12 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.25 +0.12 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.75 +0.13 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.25 +0.12 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 19 0 188 0
29JAN26 8.00 P 0.02 0.02 0.02 0.03 +0.01 19 30 40 +30
29JAN26 8.25 P 0.00 0.00 0.00 0.05 0.00 17 0 144 0
29JAN26 8.50 P 0.08 0.10 0.08 0.11 +0.01 17 17 94 +17
29JAN26 8.75 P 0.18 0.18 0.18 0.22 +0.05 18 5 1,060 0
29JAN26 9.00 P 0.35 0.35 0.35 0.36 +0.06 17 2 1,221 +2
29JAN26 9.25 P 0.00 0.00 0.00 0.56 +0.10 19 0 157 0
29JAN26 9.50 P 0.00 0.00 0.00 0.77 +0.14 19 0 509 0
29JAN26 9.75 P 0.00 0.00 0.00 1.00 +0.10 0 0 19 0
29JAN26 10.00 P 0.00 0.00 0.00 1.26 +0.12 24 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.75 +0.11 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.75 +0.12 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.25 +0.13 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.75 +0.13 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.25 +0.11 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.75 +0.11 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.25 +0.11 0 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 25 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 +0.01 19 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 15 0
26FEB26 8.25 P 0.08 0.09 0.08 0.09 +0.02 17 2 10 +2
26FEB26 8.50 P 0.16 0.16 0.16 0.17 +0.03 18 1 243 +1
26FEB26 8.75 P 0.26 0.26 0.26 0.28 +0.05 18 11 85 +11
26FEB26 9.00 P 0.40 0.42 0.40 0.41 +0.07 18 3 425 +2
26FEB26 9.25 P 0.59 0.59 0.59 0.59 +0.08 18 1 326 +1
26FEB26 9.50 P 0.00 0.00 0.00 0.80 +0.10 19 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 1.02 +0.11 19 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.27 +0.12 23 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.75 +0.10 0 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 2.27 +0.11 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.77 +0.11 39 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.27 +0.13 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.75 +0.11 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.29 +0.15 56 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.27 +0.11 60 0 0 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 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 21 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 20 0 188 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 +0.01 20 0 393 0
30MAR26 8.00 P 0.08 0.09 0.08 0.09 +0.01 19 54 296 +54
30MAR26 8.25 P 0.00 0.00 0.00 0.16 +0.03 20 0 215 0
30MAR26 8.50 P 0.22 0.22 0.22 0.24 +0.03 19 3 161 +3
30MAR26 8.75 P 0.35 0.35 0.35 0.35 +0.04 19 5 483 +5
30MAR26 9.00 P 0.00 0.00 0.00 0.50 +0.06 20 0 218 0
30MAR26 9.25 P 0.00 0.00 0.00 0.67 +0.10 21 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 0.86 +0.10 21 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.06 +0.10 21 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.27 +0.09 20 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.75 +0.10 0 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 2.31 +0.15 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.77 +0.09 34 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.27 +0.11 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.80 +0.15 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.30 +0.16 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.80 +0.12 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.31 +0.13 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.81 +0.13 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.31 +0.13 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 21 0 23 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 135 0
29JUN26 7.25 P 0.07 0.07 0.07 0.08 +0.01 21 3 53 +3
29JUN26 7.50 P 0.11 0.11 0.11 0.12 +0.01 21 19 78 +15
29JUN26 7.75 P 0.00 0.00 0.00 0.18 +0.03 21 0 57 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 +0.04 21 0 95 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 +0.04 21 0 98 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 +0.05 21 0 183 0
29JUN26 8.75 P 0.00 0.00 0.00 0.57 +0.05 21 0 175 0
29JUN26 9.00 P 0.00 0.00 0.00 0.72 +0.08 22 0 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.89 +0.08 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.07 +0.10 23 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.27 +0.11 23 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.44 +0.08 22 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.89 +0.13 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.31 +0.08 22 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.77 +0.06 22 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.28 +0.08 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.80 +0.12 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.30 +0.15 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.80 +0.12 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.31 +0.13 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.81 +0.13 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.31 +0.13 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.01 25 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 +0.02 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 +0.02 24 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 +0.03 25 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 +0.04 25 0 195 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 +0.04 25 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 +0.07 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 +0.08 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 +0.09 26 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 +0.10 26 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 +0.10 26 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.44 +0.10 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 +0.11 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.04 +0.13 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.47 +0.13 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.92 +0.13 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.40 +0.14 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.88 +0.14 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.38 +0.15 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.89 +0.14 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.40 +0.14 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.86 +0.08 43 0 0 0
30DEC26 6.75 P 0.12 0.12 0.12 0.12 0.00 23 3 5 +3
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 17 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.02 24 0 23 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.02 24 0 26 0
30DEC26 7.75 P 0.38 0.38 0.38 0.38 +0.02 24 5 5 +5
30DEC26 8.00 P 0.46 0.48 0.46 0.48 +0.03 24 6 77 +6
30DEC26 8.25 P 0.61 0.61 0.61 0.59 +0.04 24 2 7 +2
30DEC26 8.50 P 0.66 0.72 0.66 0.70 +0.03 24 15 37 +15
30DEC26 8.75 P 0.00 0.00 0.00 0.84 +0.05 24 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.98 +0.05 24 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.13 +0.06 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.30 +0.07 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.48 +0.08 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.66 +0.08 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.06 +0.09 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.49 +0.11 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 +0.12 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.41 +0.13 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.89 +0.14 31 0 0 0
TOTAL PUT 210 21,991 +200
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$ 12.31
30DEC25 6.00 C 0.00 0.00 0.00 6.44 +0.04 195 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.16 -0.02 174 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.94 +0.01 176 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.71 +0.06 174 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.35 -0.06 118 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.10 -0.06 111 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.97 +0.06 150 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.59 -0.09 91 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.46 -0.08 132 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.06 -0.12 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.92 -0.01 106 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.65 -0.01 94 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.34 -0.07 63 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.17 -0.02 86 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.85 -0.10 58 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.60 -0.10 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.33 -0.08 31 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.86 -0.04 42 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.34 -0.08 25 0 136 0
30DEC25 11.50 C 0.00 0.00 0.00 0.86 -0.11 21 0 283 0
30DEC25 12.00 C 0.54 0.54 0.54 0.45 -0.09 20 8 430 0
30DEC25 12.50 C 0.26 0.26 0.26 0.19 -0.04 21 5 782 +5
30DEC25 13.00 C 0.10 0.10 0.10 0.07 -0.01 23 10 749 0
30DEC25 13.50 C 0.00 0.00 0.00 0.02 0.00 23 0 502 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.20 0.00 76 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.92 -0.01 65 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.65 -0.07 56 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.45 -0.01 62 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.17 -0.02 52 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.94 -0.08 51 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.62 -0.10 33 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.37 -0.11 30 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.86 -0.15 18 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.45 -0.07 28 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.97 -0.09 22 0 244 0
29JAN26 12.00 C 0.00 0.00 0.00 0.62 -0.08 22 0 446 0
29JAN26 12.50 C 0.45 0.45 0.45 0.38 -0.04 23 10 786 0
29JAN26 13.00 C 0.26 0.26 0.24 0.21 -0.02 24 110 646 -90
29JAN26 13.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 358 0
29JAN26 14.00 C 0.08 0.08 0.08 0.05 0.00 24 170 80 -170
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.65 -0.08 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.45 -0.08 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.17 -0.02 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.94 -0.09 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.63 -0.09 20 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.46 -0.08 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.97 -0.06 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.51 -0.07 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.07 -0.10 22 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.75 -0.08 23 0 15 0
26FEB26 12.50 C 0.57 0.57 0.57 0.46 -0.09 22 15 61 0
26FEB26 13.00 C 0.00 0.00 0.00 0.30 -0.04 23 0 900 0
26FEB26 13.50 C 0.20 0.20 0.20 0.17 -0.03 23 200 200 -45
26FEB26 14.00 C 0.12 0.12 0.12 0.09 -0.02 22 200 601 +200
26FEB26 14.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.00 C 0.01 0.01 0.01 0.01 0.00 30 100 100 +100
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.44 -0.02 78 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.16 -0.06 66 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.94 0.00 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.71 -0.02 69 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.38 -0.11 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.20 -0.03 60 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.97 -0.01 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.69 -0.01 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.46 -0.08 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.21 -0.03 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.92 -0.10 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.65 -0.10 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.46 -0.13 38 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.20 +0.01 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.94 -0.12 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.70 -0.10 28 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.51 -0.05 31 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.01 -0.12 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.60 -0.09 25 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.20 -0.10 24 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.88 -0.09 24 0 24 0
30MAR26 12.50 C 0.72 0.72 0.72 0.63 -0.07 24 4 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.45 -0.04 25 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.73 -0.11 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.49 -0.11 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.22 -0.13 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.00 -0.11 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.75 -0.09 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.52 -0.11 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.28 -0.12 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.04 -0.13 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.84 -0.11 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.61 -0.13 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.18 -0.13 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.80 -0.11 25 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.48 -0.07 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.17 -0.07 25 0 2 0
29JUN26 12.50 C 1.00 1.00 1.00 0.89 -0.06 25 4 9 +4
29JUN26 13.00 C 0.00 0.00 0.00 0.70 -0.05 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.53 -0.04 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.39 -0.04 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.28 -0.04 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.25 -0.10 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.00 -0.11 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.75 -0.09 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.56 -0.07 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.34 -0.06 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.07 -0.11 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.86 -0.10 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.66 -0.08 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.25 -0.07 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.86 -0.09 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.55 -0.07 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.26 -0.09 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.03 -0.07 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.57 -0.04 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 -0.02 26 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.80 -0.10 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.57 -0.10 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.35 -0.05 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 -0.08 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.92 -0.04 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.68 -0.08 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.28 -0.09 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.95 -0.10 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.71 -0.10 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.44 -0.11 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.21 -0.07 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.03 -0.09 26 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.89 -0.05 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.74 -0.03 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
TOTAL CALL 836 13,635 +4
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 0.03 0.03 0.03 0.00 22 20 384 +10
30DEC25 12.00 P 0.08 0.13 0.08 0.13 +0.02 22 7 572 0
30DEC25 12.50 P 0.24 0.24 0.23 0.37 +0.07 22 7 576 -6
30DEC25 13.00 P 0.00 0.00 0.00 0.75 +0.10 24 0 434 0
30DEC25 13.50 P 0.00 0.00 0.00 1.20 +0.09 24 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.69 +0.08 0 0 60 0
30DEC25 14.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.19 +0.08 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.69 +0.08 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.19 +0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 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 34 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 22 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 0.00 22 0 359 0
29JAN26 11.50 P 0.09 0.09 0.09 0.12 +0.01 23 200 323 -200
29JAN26 12.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 296 0
29JAN26 12.50 P 0.40 0.40 0.40 0.51 +0.06 23 3 273 0
29JAN26 13.00 P 0.00 0.00 0.00 0.85 +0.09 24 0 95 0
29JAN26 13.50 P 0.00 0.00 0.00 1.26 +0.09 24 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.70 +0.03 23 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.70 +0.09 32 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.20 0.00 36 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.80 +0.12 55 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.20 +0.09 44 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.69 +0.08 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.19 +0.08 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 22 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 0.09 +0.01 23 0 200 0
26FEB26 11.50 P 0.00 0.00 0.00 0.19 +0.02 23 0 98 0
26FEB26 12.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 110 0
26FEB26 12.50 P 0.50 0.50 0.50 0.60 +0.06 23 3 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.93 +0.07 23 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.31 +0.08 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.72 +0.02 22 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.21 +0.04 25 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.71 +0.10 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.20 0.00 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.80 +0.12 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.20 +0.09 38 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.80 +0.10 53 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.20 +0.09 44 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 49 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 0.03 +0.01 26 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 0.14 0.15 0.14 0.16 +0.01 24 18 35 +7
30MAR26 11.50 P 0.29 0.29 0.28 0.28 +0.01 24 25 25 +15
30MAR26 12.00 P 0.41 0.41 0.41 0.46 +0.02 24 33 36 -20
30MAR26 12.50 P 0.62 0.62 0.62 0.72 +0.06 24 50 50 +50
30MAR26 13.00 P 0.00 0.00 0.00 1.03 +0.07 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.39 +0.05 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.80 +0.06 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.23 +0.06 24 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.71 +0.08 26 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.20 0.00 28 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.80 +0.12 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.21 +0.10 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.80 +0.10 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.29 +0.18 49 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 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 24 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 0.13 +0.01 25 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.01 25 0 15 0
29JUN26 11.00 P 0.41 0.41 0.41 0.41 +0.02 25 5 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 +0.02 24 0 144 0
29JUN26 12.00 P 0.70 0.70 0.70 0.80 +0.02 24 5 9 +5
29JUN26 12.50 P 0.00 0.00 0.00 1.11 +0.03 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.38 +0.04 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.72 +0.04 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.10 +0.06 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.49 +0.05 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.93 +0.07 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.37 +0.06 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.83 +0.08 15 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.28 +0.06 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.80 +0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.29 +0.13 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 26 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29SEP26 11.00 P 0.65 0.65 0.65 0.62 +0.02 27 5 150 -5
29SEP26 11.50 P 0.00 0.00 0.00 0.83 +0.02 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 +0.08 27 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 +0.01 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.03 +0.04 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.40 +0.04 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 +0.09 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.23 +0.06 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.67 +0.07 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.12 +0.07 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.57 +0.06 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.05 +0.09 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.50 +0.07 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 -0.03 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.91 -0.04 26 0 0 0
30DEC26 12.00 P 1.16 1.16 1.16 1.16 -0.02 26 30 30 +30
30DEC26 12.50 P 0.00 0.00 0.00 1.47 +0.02 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.74 -0.02 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.15 +0.04 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.52 +0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.89 +0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 +0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.74 +0.04 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.19 +0.06 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.62 +0.06 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.07 +0.07 30 0 0 0
TOTAL PUT 411 8,679 -114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 55.10
30DEC25 29.00 C 0.00 0.00 0.00 26.55 -0.96 166 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.16 -1.02 81 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.16 -1.68 70 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 23.10 -1.10 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 22.10 -1.15 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 21.16 -1.06 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 20.13 -1.14 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.11 -1.15 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.17 -1.34 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.14 -1.04 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.12 -0.99 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 15.18 -1.01 46 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 14.13 -1.02 0 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 13.12 -1.11 0 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 12.13 -1.18 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 11.18 -1.07 0 0 863 0
30DEC25 45.00 C 0.00 0.00 0.00 10.14 -1.10 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 9.15 -1.09 0 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 8.15 -1.10 0 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 7.17 -1.12 0 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 6.20 -1.03 20 0 205 0
30DEC25 50.00 C 0.00 0.00 0.00 5.32 -0.95 28 0 716 0
30DEC25 52.50 C 0.00 0.00 0.00 2.81 -0.97 16 0 958 0
30DEC25 55.00 C 1.59 1.59 1.22 1.06 -0.77 17 16 3,591 -14
30DEC25 57.50 C 0.50 0.50 0.32 0.25 -0.33 18 24 2,062 -2
30DEC25 60.00 C 0.14 0.14 0.11 0.03 -0.09 18 50 1,862 -36
30DEC25 62.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 291 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.25 -1.49 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.28 -1.45 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.66 -0.65 49 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.30 -1.38 20 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.30 -1.03 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 9.30 -1.33 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.33 -1.29 19 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.35 -0.94 19 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 6.45 -1.07 21 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 5.32 -1.26 0 0 23 0
29JAN26 52.50 C 0.00 0.00 0.00 3.31 -0.87 18 0 144 0
29JAN26 55.00 C 0.00 0.00 0.00 1.74 -0.69 18 0 5,172 0
29JAN26 57.50 C 0.92 0.92 0.82 0.79 -0.44 19 10 527 -1
29JAN26 60.00 C 0.00 0.00 0.00 0.28 -0.27 19 0 363 0
29JAN26 62.50 C 0.00 0.00 0.00 0.09 -0.11 19 0 1,175 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 -0.05 19 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 132 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.39 -1.34 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.66 -1.15 37 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.42 -1.38 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.58 -1.20 28 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.60 -1.15 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.49 -1.28 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.55 -1.24 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.45 -1.38 11 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.72 -1.15 18 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.72 -0.82 18 0 63 0
26FEB26 55.00 C 0.00 0.00 0.00 2.21 -0.65 19 0 30 0
26FEB26 57.50 C 0.00 0.00 0.00 1.18 -0.54 19 0 521 0
26FEB26 60.00 C 0.90 0.90 0.72 0.58 -0.34 19 15 125 -5
26FEB26 62.50 C 0.00 0.00 0.00 0.25 -0.19 19 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 0.10 -0.09 19 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.04 -0.04 20 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.17 -1.23 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 24.40 -1.44 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.35 -1.29 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.42 -1.24 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.78 -0.48 57 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.44 -1.24 26 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.45 -0.96 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.46 -1.05 24 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.31 -1.34 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 16.40 -1.61 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 15.51 -1.23 25 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.48 -1.26 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.92 -0.81 37 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 12.66 -1.15 27 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 11.56 -1.24 20 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 10.59 -1.19 19 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 9.67 -1.08 21 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.49 -1.44 0 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 7.82 -0.97 20 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 6.80 -1.29 17 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 6.13 -0.74 20 0 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 4.20 -0.80 19 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 2.75 -0.69 20 0 964 0
30MAR26 57.50 C 0.00 0.00 0.00 1.76 -0.53 20 0 321 0
30MAR26 60.00 C 1.43 1.43 1.18 1.01 -0.45 20 12 294 +12
30MAR26 62.50 C 0.00 0.00 0.00 0.54 -0.31 20 0 212 0
30MAR26 65.00 C 0.00 0.00 0.00 0.27 -0.20 20 0 193 0
30MAR26 67.50 C 0.39 0.39 0.39 0.13 -0.11 20 42 278 +42
30MAR26 70.00 C 0.00 0.00 0.00 0.06 -0.06 20 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.63 -1.05 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.73 -0.72 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.72 -1.09 31 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.69 -0.96 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.75 -1.26 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.81 -1.07 27 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 14.80 -1.05 25 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.92 -0.89 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.92 -1.11 24 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 11.92 -1.18 22 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 10.95 -1.13 21 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.10 -1.06 22 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 9.13 -0.99 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 8.09 -1.26 17 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 7.44 -1.07 20 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 6.85 -0.83 22 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.96 -0.91 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.63 -0.70 21 0 312 0
29JUN26 57.50 C 2.90 2.90 2.90 2.51 -0.68 21 1 119 -1
29JUN26 60.00 C 0.00 0.00 0.00 1.66 -0.55 21 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 1.06 -0.43 21 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.66 -0.32 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.40 -0.23 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.23 -0.16 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 -0.11 20 0 4 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 -0.06 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.04 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.90 -1.06 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.92 -0.97 24 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.99 -1.04 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.15 -0.95 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.08 -1.06 21 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 10.38 -0.92 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.52 -0.91 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.69 -0.84 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.81 -0.85 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.14 -0.83 21 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 5.74 -0.44 22 0 2 0
29SEP26 55.00 C 4.50 4.50 4.50 4.56 -0.56 23 1 101 +1
29SEP26 57.50 C 0.00 0.00 0.00 3.36 -0.45 22 0 5 0
29SEP26 60.00 C 0.00 0.00 0.00 2.44 -0.43 22 0 157 0
29SEP26 62.50 C 0.00 0.00 0.00 1.80 -0.31 22 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 1.33 -0.29 22 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.98 -0.19 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.72 -0.12 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.51 -0.08 22 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.35 -0.06 22 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.23 -0.05 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.99 -1.04 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.15 -1.04 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.08 -1.24 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.48 -0.96 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.66 -0.84 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.80 -0.87 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.07 -0.86 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.35 -0.91 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.90 -0.85 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.82 -0.81 21 0 171 0
30DEC26 57.50 C 0.00 0.00 0.00 3.78 -0.73 21 0 65 0
30DEC26 60.00 C 0.00 0.00 0.00 2.84 -0.72 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.31 -0.39 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.75 -0.38 21 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.31 -0.37 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.96 -0.37 21 0 1 0
30DEC26 72.50 C 1.05 1.05 1.05 0.70 -0.30 21 6 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.52 -0.23 21 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.37 -0.18 21 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 -0.15 21 0 0 0
TOTAL CALL 177 30,879 -4
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 285 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 440 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2,696 0
30DEC25 52.50 P 0.14 0.18 0.14 0.16 +0.07 18 45 910 +6
30DEC25 55.00 P 0.62 0.90 0.60 0.90 +0.35 18 178 644 +92
30DEC25 57.50 P 2.40 2.40 2.40 2.64 +0.76 20 2 248 -2
30DEC25 60.00 P 0.00 0.00 0.00 5.00 +0.94 26 0 114 0
30DEC25 62.50 P 0.00 0.00 0.00 7.62 +1.20 40 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.20 +1.30 52 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.57 +1.07 55 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.17 +1.27 67 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.91 +1.23 85 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.40 +1.07 92 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.40 +1.00 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 24.90 +1.00 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 45 0
29JAN26 47.00 P 0.06 0.06 0.06 0.02 0.00 19 4 74 +4
29JAN26 48.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 230 0
29JAN26 49.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 152 0
29JAN26 50.00 P 0.18 0.18 0.18 0.14 +0.03 19 3 1,066 0
29JAN26 52.50 P 0.50 0.53 0.50 0.54 +0.14 19 74 448 0
29JAN26 55.00 P 1.20 1.46 1.20 1.46 +0.36 19 5 175 +3
29JAN26 57.50 P 2.68 2.80 2.68 3.05 +0.62 20 2 111 +1
29JAN26 60.00 P 0.00 0.00 0.00 5.16 +0.81 22 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.62 +1.18 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.20 +1.30 36 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.57 +0.92 38 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.35 +1.22 51 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.91 +1.02 58 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.40 +1.07 62 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.40 +1.00 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.90 +1.00 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 0.00 19 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.19 +0.04 19 0 100 0
26FEB26 50.00 P 0.00 0.00 0.00 0.31 +0.06 19 0 170 0
26FEB26 52.50 P 0.68 0.80 0.68 0.84 +0.19 19 86 167 +86
26FEB26 55.00 P 1.52 1.52 1.52 1.82 +0.40 19 2 58 0
26FEB26 57.50 P 0.00 0.00 0.00 3.36 +0.64 20 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 5.33 +0.74 21 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 7.66 +1.14 24 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.20 +1.29 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.57 +0.92 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.35 +1.22 43 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.91 +1.02 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.40 +1.07 52 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.40 +1.00 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.90 +1.00 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 0.00 20 0 293 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 0.00 20 0 178 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 0.00 20 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 89 0
30MAR26 48.00 P 0.00 0.00 0.00 0.27 +0.02 20 0 141 0
30MAR26 49.00 P 0.00 0.00 0.00 0.40 +0.04 20 0 95 0
30MAR26 50.00 P 0.51 0.51 0.51 0.57 +0.09 20 1 412 0
30MAR26 52.50 P 0.96 1.20 0.96 1.20 +0.18 20 26 300 +21
30MAR26 55.00 P 0.00 0.00 0.00 2.24 +0.36 20 0 170 0
30MAR26 57.50 P 0.00 0.00 0.00 3.75 +0.53 21 0 50 0
30MAR26 60.00 P 4.96 4.96 4.96 5.61 +0.67 22 10 18 +10
30MAR26 62.50 P 0.00 0.00 0.00 7.66 +0.77 22 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.20 +1.11 27 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 12.57 +0.92 28 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.35 +1.22 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.91 +1.02 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.47 +1.14 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.40 +1.00 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.90 +1.00 0 0 0 0
29JUN26 35.00 P 0.06 0.06 0.06 0.01 0.00 22 10 35 +5
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 21 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 44 0
29JUN26 40.00 P 0.14 0.14 0.14 0.07 0.00 21 5 30 +5
29JUN26 41.00 P 0.00 0.00 0.00 0.10 0.00 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 0.00 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 0.00 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 +0.01 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.42 +0.04 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.56 +0.06 20 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 0.72 +0.06 20 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.93 +0.09 20 0 32 0
29JUN26 49.00 P 1.10 1.10 1.10 1.17 +0.10 20 2 2 +2
29JUN26 50.00 P 1.40 1.42 1.40 1.44 +0.11 20 22 55 +9
29JUN26 52.50 P 0.00 0.00 0.00 2.35 +0.19 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 3.56 +0.29 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.26 +0.59 21 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 7.08 +0.72 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.04 +0.79 21 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.23 +0.88 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.13 +0.64 16 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.79 +1.21 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.13 +0.87 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.52 +0.99 22 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.93 +0.99 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.38 +1.00 21 0 0 0
29SEP26 41.00 P 0.30 0.32 0.30 0.33 +0.07 22 100 219 +100
29SEP26 42.00 P 0.00 0.00 0.00 0.42 +0.07 22 0 109 0
29SEP26 43.00 P 0.00 0.00 0.00 0.54 +0.08 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 +0.14 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.86 +0.16 22 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.07 +0.18 22 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.30 +0.22 22 0 19 0
29SEP26 48.00 P 0.00 0.00 0.00 1.57 +0.26 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.86 +0.28 22 0 1 0
29SEP26 50.00 P 1.92 2.03 1.92 2.21 +0.34 22 7 21 +7
29SEP26 52.50 P 0.00 0.00 0.00 3.21 +0.36 22 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 4.57 +0.53 22 0 117 0
29SEP26 57.50 P 0.00 0.00 0.00 6.05 +0.64 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 7.67 +0.63 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.60 +0.67 22 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 11.67 +0.55 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.92 +0.75 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.21 +0.85 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.42 +0.82 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.66 +0.74 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.03 +1.00 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.44 +1.01 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30DEC26 44.00 P 0.83 0.83 0.83 0.83 +0.04 21 1 1 +1
30DEC26 45.00 P 0.93 0.93 0.93 1.00 +0.04 21 1 1 +1
30DEC26 46.00 P 0.00 0.00 0.00 1.21 +0.04 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.43 +0.03 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.72 +0.06 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.03 +0.08 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.36 +0.10 20 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 3.37 +0.16 20 0 57 0
30DEC26 55.00 P 4.60 4.60 4.60 4.72 +0.23 21 30 50 +30
30DEC26 57.50 P 0.00 0.00 0.00 6.19 +0.32 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.94 +0.53 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.82 +0.58 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.92 +0.71 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.03 +0.68 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.21 +0.73 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.42 +0.73 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.95 +0.97 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.21 +0.93 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.45 +0.96 21 0 0 0
TOTAL PUT 616 19,236 +381
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$ 39.92
30DEC25 20.00 C 0.00 0.00 0.00 19.97 -0.87 109 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.08 -0.77 140 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.16 -0.69 144 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.07 -0.78 120 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.97 -0.88 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.04 -0.81 97 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.97 -1.01 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.97 -0.89 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.07 -0.90 81 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.13 -0.73 81 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.00 -0.87 53 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.25 -0.62 76 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.00 -0.87 41 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.01 -0.86 38 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.01 -0.79 33 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.01 -0.79 27 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.03 -0.85 25 6 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.03 -0.78 19 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 2.00 -0.88 10 0 160 0
30DEC25 39.00 C 2.06 2.06 1.35 1.26 -0.69 16 49 170 -28
30DEC25 40.00 C 1.25 1.25 1.25 0.60 -0.59 15 15 267 +8
30DEC25 41.00 C 0.00 0.00 0.00 0.25 -0.39 15 0 304 0
30DEC25 42.00 C 0.34 0.34 0.12 0.08 -0.21 15 17 300 +13
30DEC25 43.00 C 0.00 0.00 0.00 0.02 -0.10 15 0 157 0
30DEC25 44.00 C 0.04 0.04 0.04 0.01 -0.03 17 5 217 +4
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 185 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 12.20 -0.77 58 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.17 -0.77 50 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.06 -0.93 29 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.25 -0.68 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.31 -0.57 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.14 -0.75 30 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.08 -1.09 18 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.12 -0.80 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.09 -0.86 12 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.25 -0.78 18 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.35 -0.80 16 0 117 0
29JAN26 39.00 C 2.43 2.43 2.43 1.64 -0.67 16 15 78 +4
29JAN26 40.00 C 0.00 0.00 0.00 1.09 -0.56 17 0 85 0
29JAN26 41.00 C 0.00 0.00 0.00 0.70 -0.41 17 0 65 0
29JAN26 42.00 C 0.00 0.00 0.00 0.41 -0.31 18 0 125 0
29JAN26 43.00 C 0.00 0.00 0.00 0.22 -0.23 17 0 153 0
29JAN26 44.00 C 0.00 0.00 0.00 0.11 -0.15 17 0 109 0
29JAN26 45.00 C 0.00 0.00 0.00 0.06 -0.08 18 0 64 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 -0.04 18 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 44 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.17 -0.84 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.13 -0.89 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.25 -0.77 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.31 -0.72 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.16 -0.88 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.22 -0.95 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.26 -0.78 19 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.19 -0.93 12 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.47 -0.93 18 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.61 -0.94 16 0 8 0
26FEB26 39.00 C 2.58 2.58 2.58 1.96 -0.65 17 15 60 +15
26FEB26 40.00 C 0.00 0.00 0.00 1.41 -0.58 17 0 32 0
26FEB26 41.00 C 0.00 0.00 0.00 1.02 -0.44 18 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 0.70 -0.36 18 0 38 0
26FEB26 43.00 C 0.00 0.00 0.00 0.45 -0.30 18 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.27 -0.23 18 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.16 -0.16 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.09 -0.11 18 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 -0.07 18 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 -0.04 18 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.11 -0.89 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.12 -0.89 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.16 -0.86 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.14 -0.89 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.15 -0.89 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.16 -0.89 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.17 -0.89 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.18 -0.89 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.20 -0.87 26 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.20 -0.89 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.31 -0.79 30 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.48 -0.59 34 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.31 -0.83 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.16 -0.97 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.22 -0.95 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.40 -0.83 18 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.76 -0.61 22 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.72 -0.77 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.06 -0.68 19 0 6 0
30MAR26 39.00 C 3.16 3.16 3.02 2.48 -0.55 20 30 30 +30
30MAR26 40.00 C 2.54 2.54 2.54 1.92 -0.51 20 15 55 -15
30MAR26 41.00 C 0.00 0.00 0.00 1.47 -0.45 20 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 1.16 -0.34 20 0 25 0
30MAR26 43.00 C 0.00 0.00 0.00 0.85 -0.34 20 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.61 -0.28 20 0 59 0
30MAR26 45.00 C 0.00 0.00 0.00 0.43 -0.22 20 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.30 -0.16 20 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.20 -0.13 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.14 -0.09 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.09 -0.06 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.25 -0.89 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.27 -0.88 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.28 -0.89 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.30 -0.88 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.31 -0.89 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.33 -0.88 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.35 -0.88 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.37 -0.89 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.48 -0.81 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.57 -0.72 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.57 -0.76 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.54 -0.86 17 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.64 -0.88 17 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.96 -0.70 19 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.22 -0.65 20 6 8 +6
29JUN26 38.00 C 0.00 0.00 0.00 3.54 -0.60 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.98 -0.49 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.35 -0.63 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.88 -0.57 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.49 -0.50 19 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.21 -0.39 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.93 -0.39 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.71 -0.33 19 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.53 -0.28 19 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.40 -0.22 19 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.29 -0.19 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 -0.14 19 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 -0.11 19 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 13.31 -0.89 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.33 -0.89 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.36 -0.88 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.39 -0.88 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.48 -0.83 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.57 -0.80 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.61 -0.84 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.88 -0.63 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.01 -0.65 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.19 -0.59 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.34 -0.69 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.73 -0.62 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.22 -0.54 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.72 -0.50 20 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.33 -0.40 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.94 -0.44 20 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.62 -0.38 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.36 -0.30 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.12 -0.29 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.91 -0.27 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.75 -0.22 20 0 11 0
29SEP26 48.00 C 0.85 0.85 0.85 0.59 -0.21 20 5 7 +5
29SEP26 49.00 C 0.00 0.00 0.00 0.48 -0.16 20 0 2 0
29SEP26 50.00 C 0.61 0.61 0.61 0.38 -0.15 20 15 25 +15
30DEC26 31.00 C 0.00 0.00 0.00 9.48 -0.86 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.57 -0.85 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.65 -0.88 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.88 -0.80 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.04 -0.83 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.31 -0.81 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.64 -0.78 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.03 -0.60 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.50 -0.70 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.92 -0.75 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.59 -0.50 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.20 -0.57 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.93 -0.45 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.63 -0.37 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.37 -0.34 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.15 -0.31 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.95 -0.29 19 0 0 0
30DEC26 48.00 C 1.15 1.15 1.15 0.80 -0.32 19 5 15 +5
30DEC26 49.00 C 0.00 0.00 0.00 0.64 -0.28 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.53 -0.24 19 0 0 0
TOTAL CALL 198 4,519 +62
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 58 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 38 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 19 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.07 +0.03 16 0 195 0
30DEC25 39.00 P 0.17 0.17 0.17 0.24 +0.11 15 1 218 +1
30DEC25 40.00 P 0.45 0.45 0.45 0.64 +0.29 16 10 260 +10
30DEC25 41.00 P 0.95 0.95 0.95 1.30 +0.50 16 20 279 0
30DEC25 42.00 P 0.00 0.00 0.00 2.17 +0.70 19 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 3.10 +0.78 19 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.08 +0.78 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.23 +0.93 38 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.08 +0.79 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.08 +0.69 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.32 +1.03 58 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.08 +0.78 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.08 +0.80 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 266 0
29JAN26 37.00 P 0.13 0.13 0.13 0.15 +0.06 17 20 123 0
29JAN26 38.00 P 0.00 0.00 0.00 0.32 +0.11 17 0 168 0
29JAN26 39.00 P 0.50 0.55 0.50 0.59 +0.18 17 4 193 0
29JAN26 40.00 P 0.00 0.00 0.00 1.07 +0.33 18 0 137 0
29JAN26 41.00 P 1.10 1.10 1.10 1.66 +0.45 18 15 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.37 +0.56 18 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.27 +0.71 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.18 +0.77 21 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 5.23 +0.88 27 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.08 +0.79 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.29 +0.90 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.32 +1.03 40 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.08 +0.78 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.12 +0.64 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 0.00 18 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.08 +0.03 18 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.15 +0.04 18 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.30 +0.08 18 0 13 0
26FEB26 38.00 P 0.00 0.00 0.00 0.51 +0.13 18 0 2 0
26FEB26 39.00 P 0.82 0.82 0.82 0.82 +0.18 17 1 16 0
26FEB26 40.00 P 0.00 0.00 0.00 1.32 +0.32 18 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.90 +0.42 18 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.57 +0.50 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.36 +0.60 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.29 +0.73 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.24 +0.80 23 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.26 +0.97 26 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.29 +0.90 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.32 +0.99 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.08 +0.78 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.12 +0.64 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.13 +0.04 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.22 +0.06 20 0 10 0
30MAR26 36.00 P 0.30 0.30 0.30 0.36 +0.09 20 15 26 +15
30MAR26 37.00 P 0.43 0.43 0.43 0.55 +0.11 20 15 15 +15
30MAR26 38.00 P 0.00 0.00 0.00 0.83 +0.16 20 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 1.20 +0.23 20 0 32 0
30MAR26 40.00 P 0.00 0.00 0.00 1.71 +0.35 20 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 2.26 +0.40 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.88 +0.45 20 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.66 +0.57 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.51 +0.67 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.28 +0.63 21 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.32 +0.96 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.29 +0.84 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.32 +0.91 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.35 +1.01 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.12 +0.64 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 38 0
29JUN26 33.00 P 0.32 0.32 0.32 0.32 +0.05 19 1 30 +1
29JUN26 34.00 P 0.00 0.00 0.00 0.48 +0.07 19 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.68 +0.09 19 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.92 +0.13 19 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.26 +0.18 19 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 1.68 +0.24 19 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.17 +0.27 19 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.70 +0.32 19 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.32 +0.37 19 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.04 +0.47 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.84 +0.55 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.58 +0.52 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.51 +0.66 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.33 +0.66 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.23 +0.70 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.12 +0.68 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.96 +0.64 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.86 +0.60 20 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 +0.06 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.41 +0.08 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.54 +0.07 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.75 +0.10 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.00 +0.12 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.32 +0.18 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.68 +0.23 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.08 +0.22 19 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.55 +0.24 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.12 +0.38 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.77 +0.43 20 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.50 +0.54 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.25 +0.57 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.02 +0.62 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.82 +0.65 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.66 +0.70 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.34 +0.54 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.25 +0.58 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.30 +0.75 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.07 +0.64 22 0 0 0
30DEC26 31.00 P 0.32 0.42 0.32 0.34 +0.02 19 16 19 +16
30DEC26 32.00 P 0.00 0.00 0.00 0.48 +0.03 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.66 +0.04 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.85 +0.02 19 0 4 0
30DEC26 35.00 P 1.10 1.13 1.10 1.17 +0.16 19 28 28 +28
30DEC26 36.00 P 0.00 0.00 0.00 1.46 +0.13 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.79 +0.08 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.20 +0.10 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.73 +0.19 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.26 +0.27 19 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.87 +0.35 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.52 +0.40 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.25 +0.50 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.02 +0.42 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.82 +0.48 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.66 +0.53 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.34 +0.40 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.25 +0.46 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.30 +0.75 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.07 +0.64 20 0 0 0
TOTAL PUT 146 4,472 +86
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$ 28.06
30DEC25 8.25 C 0.00 0.00 0.00 19.83 -0.16 175 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 19.58 -0.16 169 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 19.32 -0.17 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 19.08 -0.16 157 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 18.81 -0.18 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 18.58 -0.16 145 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 18.32 -0.17 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 18.07 -0.17 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 17.58 -0.33 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 17.10 -0.14 159 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 16.58 -0.16 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.27 +0.02 209 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.58 -0.17 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.08 -0.17 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.58 -0.32 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.35 +0.10 189 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.58 -0.30 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.09 -0.13 84 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 12.58 -0.17 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.35 +0.10 157 0 3 -4
30DEC25 16.50 C 0.00 0.00 0.00 11.69 -0.07 122 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.33 +0.07 140 0 3,424 0
30DEC25 17.50 C 0.00 0.00 0.00 10.69 -0.07 110 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 10.09 -0.20 0 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 9.60 -0.16 64 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 9.09 -0.17 0 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 8.60 -0.14 54 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 8.14 -0.12 71 0 725 0
30DEC25 21.00 C 0.00 0.00 0.00 7.11 -0.16 50 0 878 0
30DEC25 22.00 C 0.00 0.00 0.00 6.24 -0.22 68 0 1,807 0
30DEC25 23.00 C 0.00 0.00 0.00 5.11 -0.17 34 0 4,878 0
30DEC25 24.00 C 4.47 4.47 4.47 4.15 -0.16 37 1 1,593 +1
30DEC25 25.00 C 3.90 3.90 3.68 3.32 -0.06 44 40 5,252 +40
30DEC25 26.00 C 2.90 3.08 2.43 2.34 -0.12 35 80 1,695 -15
30DEC25 27.00 C 2.12 2.12 1.60 1.58 -0.23 34 17 1,665 -2
30DEC25 28.00 C 1.54 1.55 0.97 1.01 -0.17 34 182 4,944 -71
30DEC25 29.00 C 1.01 1.05 0.61 0.61 -0.12 35 810 4,597 -313
30DEC25 30.00 C 0.58 0.66 0.37 0.37 -0.08 37 450 1,617 +137
30DEC25 31.00 C 0.40 0.45 0.22 0.22 -0.06 38 461 974 +208
30DEC25 32.00 C 0.25 0.27 0.12 0.13 -0.04 40 167 434 +110
30DEC25 33.00 C 0.18 0.18 0.08 0.08 -0.02 41 189 695 +71
30DEC25 34.00 C 0.05 0.05 0.03 0.04 -0.02 41 72 773 +72
30DEC25 35.00 C 0.00 0.00 0.00 0.03 0.00 44 0 282 0
30DEC25 36.00 C 0.00 0.00 0.00 0.02 0.00 46 0 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 151 0
29JAN26 15.00 C 0.00 0.00 0.00 13.24 +0.01 94 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 12.63 -0.16 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.35 +0.05 98 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 11.84 +0.05 92 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.36 +0.05 90 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 10.69 -0.13 64 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.13 -0.18 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.64 -0.17 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.42 +0.11 77 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 8.88 +0.07 70 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 8.33 -0.06 62 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 7.21 -0.20 43 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 6.24 -0.22 40 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.33 -0.07 40 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 4.50 +0.11 41 0 776 0
29JAN26 25.00 C 3.78 3.82 3.78 3.53 -0.04 35 100 1,977 +100
29JAN26 26.00 C 0.00 0.00 0.00 2.77 -0.12 35 0 2,743 0
29JAN26 27.00 C 2.50 2.70 2.50 2.09 -0.16 34 6 415 -1
29JAN26 28.00 C 1.72 1.72 1.72 1.59 -0.13 35 45 2,604 +31
29JAN26 29.00 C 1.61 1.61 1.15 1.18 -0.11 36 187 1,364 +10
29JAN26 30.00 C 1.18 1.23 0.93 0.87 -0.11 37 240 3,168 -23
29JAN26 31.00 C 0.76 0.76 0.72 0.64 -0.10 37 71 1,543 +25
29JAN26 32.00 C 0.70 0.70 0.46 0.46 -0.10 38 142 1,054 +25
29JAN26 33.00 C 0.44 0.44 0.35 0.34 -0.08 39 115 1,340 +55
29JAN26 34.00 C 0.33 0.33 0.26 0.25 -0.07 40 155 556 +109
29JAN26 35.00 C 0.25 0.25 0.20 0.18 -0.07 41 148 223 -12
29JAN26 36.00 C 0.21 0.21 0.21 0.13 -0.06 41 40 167 -40
29JAN26 37.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 99 0
29JAN26 38.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
29JAN26 40.00 C 0.09 0.09 0.09 0.04 -0.03 44 4 323 +4
26FEB26 16.50 C 0.00 0.00 0.00 11.84 -0.13 71 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.36 +0.05 69 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 10.69 -0.28 41 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.19 -0.16 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.71 -0.15 41 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.42 +0.10 59 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.88 -0.07 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.33 -0.06 47 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.21 -0.20 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.35 -0.11 36 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.44 +0.02 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.63 -0.11 36 0 251 0
26FEB26 25.00 C 0.00 0.00 0.00 3.64 -0.25 30 0 524 0
26FEB26 26.00 C 0.00 0.00 0.00 3.08 -0.12 34 0 317 0
26FEB26 27.00 C 2.63 2.63 2.63 2.47 -0.06 34 30 665 +30
26FEB26 28.00 C 2.10 2.10 2.10 1.99 -0.01 35 2 1,068 +2
26FEB26 29.00 C 0.00 0.00 0.00 1.53 -0.12 35 0 752 0
26FEB26 30.00 C 0.00 0.00 0.00 1.20 -0.12 36 0 2,009 0
26FEB26 31.00 C 1.20 1.20 1.00 0.93 -0.15 36 164 144 +85
26FEB26 32.00 C 0.96 0.96 0.76 0.72 -0.17 37 143 289 +142
26FEB26 33.00 C 0.77 0.77 0.77 0.55 -0.19 37 15 388 0
26FEB26 34.00 C 0.62 0.62 0.62 0.41 -0.21 37 15 70 0
26FEB26 35.00 C 0.47 0.48 0.40 0.31 -0.21 38 75 156 +30
26FEB26 36.00 C 0.41 0.41 0.41 0.23 -0.21 38 15 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.17 -0.21 38 0 0 0
26FEB26 38.00 C 0.20 0.20 0.20 0.13 -0.20 38 3 12 -3
26FEB26 39.00 C 0.00 0.00 0.00 0.10 -0.19 39 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.08 -0.18 40 0 252 0
30MAR26 8.25 C 0.00 0.00 0.00 19.86 -0.19 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 19.61 -0.19 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.40 -0.16 76 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.39 +0.11 128 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 18.90 -0.19 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 18.89 +0.14 122 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.39 -0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.14 -0.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 17.60 -0.31 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.42 -0.01 108 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.92 +0.07 103 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.27 -0.07 82 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.93 +0.07 95 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.21 -0.14 61 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.94 +0.04 87 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.44 +0.12 83 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.71 -0.17 47 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.24 -0.10 53 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.74 -0.13 50 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.35 -0.03 61 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 11.84 -0.13 57 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.36 -0.07 55 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 10.78 -0.19 44 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.29 -0.06 42 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 9.80 -0.06 41 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.42 -0.08 47 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 8.88 -0.10 42 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.37 -0.18 39 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 7.41 -0.26 36 0 109 0
30MAR26 22.00 C 0.00 0.00 0.00 6.54 -0.16 37 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 5.69 -0.25 36 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 4.87 +0.03 35 0 5,028 0
30MAR26 25.00 C 4.33 4.33 4.33 4.17 +0.06 36 8 9,325 -8
30MAR26 26.00 C 0.00 0.00 0.00 3.46 -0.01 35 0 804 0
30MAR26 27.00 C 0.00 0.00 0.00 2.87 -0.12 35 0 2,400 0
30MAR26 28.00 C 2.69 2.69 2.48 2.36 -0.12 35 20 3,619 +15
30MAR26 29.00 C 2.37 2.37 1.96 1.96 -0.09 36 12 150 +2
30MAR26 30.00 C 1.72 1.72 1.72 1.58 -0.12 36 9 3,042 +9
30MAR26 31.00 C 1.46 1.46 1.46 1.30 -0.11 36 1 878 +1
30MAR26 32.00 C 0.00 0.00 0.00 1.07 -0.09 37 0 576 0
30MAR26 33.00 C 0.00 0.00 0.00 0.87 -0.12 37 0 104 0
30MAR26 34.00 C 0.00 0.00 0.00 0.70 -0.12 38 0 487 0
30MAR26 35.00 C 0.00 0.00 0.00 0.57 -0.11 38 0 9,908 0
30MAR26 36.00 C 0.00 0.00 0.00 0.46 -0.12 39 0 275 0
30MAR26 37.00 C 0.00 0.00 0.00 0.37 -0.13 39 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.30 -0.12 39 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.24 -0.12 39 0 4 0
30MAR26 40.00 C 0.00 0.00 0.00 0.20 -0.11 40 0 36 0
29JUN26 10.00 C 0.00 0.00 0.00 18.25 -0.15 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.74 -0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.42 -0.01 74 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.92 +0.07 70 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.27 -0.07 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.93 +0.07 64 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.30 -0.05 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.94 -0.02 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.44 +0.06 55 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.87 -0.01 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.24 -0.21 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.90 -0.03 42 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.40 -0.20 39 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.94 -0.07 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.47 -0.06 40 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 10.92 -0.05 33 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.53 -0.05 39 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.06 -0.09 38 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.60 0.00 37 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 9.16 +0.02 37 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.72 +0.02 37 0 426 0
29JUN26 21.00 C 0.00 0.00 0.00 7.85 -0.02 36 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 6.86 -0.24 32 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 6.17 -0.07 34 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.46 -0.29 34 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.88 -0.02 35 0 233 0
29JUN26 26.00 C 0.00 0.00 0.00 4.20 -0.05 34 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 3.78 +0.05 36 0 2,033 0
29JUN26 28.00 C 3.69 3.69 3.64 3.21 -0.11 35 30 2,345 +12
29JUN26 29.00 C 0.00 0.00 0.00 2.81 -0.10 36 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 2.42 -0.11 36 0 4,837 0
29JUN26 31.00 C 0.00 0.00 0.00 2.11 -0.12 36 0 133 0
29JUN26 32.00 C 2.10 2.10 2.10 1.83 -0.13 36 1 52 +1
29JUN26 33.00 C 0.00 0.00 0.00 1.61 -0.11 37 0 207 0
29JUN26 34.00 C 0.00 0.00 0.00 1.40 -0.12 37 0 127 0
29JUN26 35.00 C 0.00 0.00 0.00 1.23 -0.12 38 0 95 0
29JUN26 36.00 C 0.00 0.00 0.00 1.07 -0.13 38 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.93 -0.15 38 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.81 -0.16 39 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.70 -0.17 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.61 -0.18 39 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 13.89 +0.01 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.40 -0.05 42 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.90 -0.03 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.48 -0.12 42 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.01 0.00 41 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.50 -0.10 38 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.09 -0.08 40 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.63 +0.05 39 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.15 -0.12 38 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.72 -0.04 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.29 +0.05 38 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 8.85 -0.05 37 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.99 +0.02 36 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 7.29 +0.04 37 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 6.49 -0.19 35 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.85 -0.16 36 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 5.18 -0.22 35 0 41 0
29SEP26 26.00 C 0.00 0.00 0.00 4.66 -0.25 35 0 522 0
29SEP26 27.00 C 0.00 0.00 0.00 4.18 -0.07 36 0 2,975 0
29SEP26 28.00 C 4.28 4.28 4.12 3.71 -0.16 36 90 103 +82
29SEP26 29.00 C 3.85 3.85 3.58 3.14 -0.33 34 40 156 -20
29SEP26 30.00 C 0.00 0.00 0.00 2.91 -0.19 36 0 130 0
29SEP26 31.00 C 0.00 0.00 0.00 2.61 -0.18 36 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 2.35 -0.19 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.12 -0.17 37 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 1.92 -0.07 38 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.75 -0.11 38 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.58 -0.09 39 0 66 0
29SEP26 37.00 C 1.51 1.54 1.51 1.42 -0.07 39 82 97 +52
29SEP26 38.00 C 1.38 1.39 1.38 1.31 -0.06 39 56 61 +33
29SEP26 39.00 C 1.26 1.27 1.25 1.21 -0.03 40 56 61 +48
29SEP26 40.00 C 0.00 0.00 0.00 1.11 -0.01 41 0 27 0
30DEC26 17.00 C 0.00 0.00 0.00 11.50 -0.15 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.09 -0.11 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.63 -0.13 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.19 -0.14 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.77 -0.14 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.36 -0.13 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.96 -0.14 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.20 -0.13 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.48 -0.13 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.82 -0.13 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.19 -0.13 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.62 -0.14 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.09 -0.13 35 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 4.61 -0.14 35 0 20 0
30DEC26 28.00 C 0.00 0.00 0.00 4.20 -0.12 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.80 -0.11 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.43 -0.12 35 0 10 0
30DEC26 31.00 C 3.14 3.22 3.14 3.19 -0.02 36 2 3 +2
30DEC26 32.00 C 0.00 0.00 0.00 2.81 -0.21 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.56 -0.21 36 0 25 0
30DEC26 34.00 C 0.00 0.00 0.00 2.33 -0.11 36 0 47 0
30DEC26 35.00 C 2.27 2.27 2.27 2.13 -0.11 37 1 1 +1
30DEC26 36.00 C 0.00 0.00 0.00 1.92 -0.13 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.74 -0.14 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.59 -0.12 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.46 -0.13 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.33 - 37 0 0 -
TOTAL CALL 4,592 136,163 +1,033
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 179 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 175 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 171 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 167 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 163 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,867 0
30DEC25 21.00 P 0.01 0.01 0.01 0.01 0.00 50 30 2,974 +30
30DEC25 22.00 P 0.02 0.02 0.02 0.01 0.00 43 60 19,988 +60
30DEC25 23.00 P 0.02 0.02 0.02 0.02 0.00 40 20 3,113 -20
30DEC25 24.00 P 0.04 0.05 0.03 0.05 0.00 38 38 1,917 +12
30DEC25 25.00 P 0.07 0.10 0.07 0.11 -0.01 36 85 5,162 -56
30DEC25 26.00 P 0.18 0.21 0.16 0.25 -0.01 36 183 1,933 -123
30DEC25 27.00 P 0.32 0.47 0.32 0.49 -0.01 34 124 4,481 +80
30DEC25 28.00 P 0.84 0.90 0.63 0.90 -0.03 34 342 1,410 +133
30DEC25 29.00 P 1.14 1.47 1.14 1.50 +0.03 35 85 596 +45
30DEC25 30.00 P 2.10 2.25 2.06 2.25 -0.01 36 23 216 +23
30DEC25 31.00 P 2.56 3.12 2.56 3.11 +0.09 38 67 65 +65
30DEC25 32.00 P 3.87 3.87 3.87 4.16 +0.16 49 25 25 +25
30DEC25 33.00 P 0.00 0.00 0.00 4.97 -0.01 39 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.96 +0.11 43 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.98 -0.01 52 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.18 +0.20 78 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.95 -0.09 56 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.96 -0.11 63 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.21 +0.32 98 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.00 -0.11 81 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,421 0
29JAN26 19.50 P 0.02 0.02 0.02 0.01 0.00 40 5 739 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,490 0
29JAN26 22.00 P 0.06 0.06 0.06 0.05 +0.02 36 10 1,551 +10
29JAN26 23.00 P 0.11 0.11 0.11 0.11 +0.03 36 10 2,244 0
29JAN26 24.00 P 0.19 0.19 0.19 0.19 +0.02 35 5 1,979 +1
29JAN26 25.00 P 0.29 0.35 0.29 0.35 +0.01 35 22 1,449 +20
29JAN26 26.00 P 0.53 0.58 0.53 0.59 0.00 34 123 2,172 -4
29JAN26 27.00 P 0.76 0.92 0.76 0.94 -0.02 34 115 1,007 +79
29JAN26 28.00 P 1.29 1.40 1.22 1.40 -0.03 35 106 261 +26
29JAN26 29.00 P 1.73 1.73 1.73 1.98 -0.04 35 1 47 +1
29JAN26 30.00 P 0.00 0.00 0.00 2.68 -0.02 36 0 17 0
29JAN26 31.00 P 0.00 0.00 0.00 3.45 -0.01 37 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 4.33 +0.07 39 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.18 +0.02 39 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 6.08 +0.09 39 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.99 -0.14 38 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.18 +0.07 53 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 8.97 -0.07 43 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.18 +0.11 61 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.21 +0.12 66 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.00 -0.12 56 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 44 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
26FEB26 18.00 P 0.03 0.03 0.03 0.01 0.00 39 3 42 -3
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 80 0
26FEB26 21.00 P 0.09 0.09 0.09 0.03 -0.03 31 76 322 -1
26FEB26 22.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 2,508 0
26FEB26 23.00 P 0.22 0.23 0.22 0.17 -0.04 33 33 275 -3
26FEB26 24.00 P 0.30 0.35 0.30 0.31 -0.05 33 88 766 -58
26FEB26 25.00 P 0.54 0.54 0.54 0.54 -0.03 34 10 836 +10
26FEB26 26.00 P 0.79 0.83 0.79 0.84 -0.03 34 34 628 +19
26FEB26 27.00 P 1.11 1.11 1.11 1.20 -0.04 34 5 486 +3
26FEB26 28.00 P 1.44 1.54 1.44 1.70 -0.01 34 77 363 +64
26FEB26 29.00 P 0.00 0.00 0.00 2.28 -0.02 35 0 95 0
26FEB26 30.00 P 2.83 2.83 2.83 2.95 -0.03 35 80 175 +80
26FEB26 31.00 P 0.00 0.00 0.00 3.65 -0.05 35 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.47 -0.18 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.35 -0.16 38 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.24 -0.18 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.15 -0.20 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.18 -0.11 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.05 -0.16 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.18 +0.11 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.21 +0.12 55 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 12.00 -0.12 47 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 78 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 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 66 0 529 0
30MAR26 11.50 P 0.01 0.01 0.01 0.01 0.00 63 3 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 269 0
30MAR26 12.50 P 0.02 0.02 0.02 0.01 0.00 57 3 157 -3
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 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 0.00 37 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 692 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 613 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 8,897 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.03 36 0 1,338 0
30MAR26 20.00 P 0.13 0.14 0.13 0.08 +0.03 36 13 835 0
30MAR26 21.00 P 0.00 0.00 0.00 0.14 +0.04 35 0 2,009 0
30MAR26 22.00 P 0.27 0.27 0.27 0.24 +0.05 36 34 14,404 +12
30MAR26 23.00 P 0.37 0.37 0.37 0.38 +0.05 35 1 2,966 0
30MAR26 24.00 P 0.54 0.59 0.54 0.57 +0.04 35 2 10,704 0
30MAR26 25.00 P 0.76 0.83 0.76 0.84 +0.04 35 10 1,596 +8
30MAR26 26.00 P 1.00 1.00 1.00 1.14 0.00 35 2 2,111 +2
30MAR26 27.00 P 1.52 1.55 1.50 1.55 -0.02 35 23 88 +23
30MAR26 28.00 P 1.96 1.96 1.90 2.04 -0.03 35 50 329 +50
30MAR26 29.00 P 0.00 0.00 0.00 2.59 -0.01 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.27 -0.03 36 0 379 0
30MAR26 31.00 P 3.82 3.82 3.82 3.99 -0.06 36 80 104 +80
30MAR26 32.00 P 0.00 0.00 0.00 4.59 -0.21 34 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 5.70 +0.19 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.44 +0.02 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.48 +0.02 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.23 -0.06 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.16 -0.16 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.24 +0.01 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.21 +0.12 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.00 -0.12 42 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 52 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 0.00 32 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 34 0 292 0
29JUN26 16.50 P 0.12 0.12 0.12 0.03 0.00 34 100 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 33 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 33 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 33 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 0.00 33 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 0.00 33 0 403 0
29JUN26 19.50 P 0.25 0.25 0.25 0.17 0.00 33 3 610 +3
29JUN26 20.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 1,212 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 +0.01 34 0 995 0
29JUN26 22.00 P 0.55 0.59 0.55 0.52 +0.01 34 25 1,044 +5
29JUN26 23.00 P 0.00 0.00 0.00 0.75 +0.01 34 0 281 0
29JUN26 24.00 P 0.98 1.00 0.98 1.03 +0.01 35 7 288 +7
29JUN26 25.00 P 0.00 0.00 0.00 1.35 -0.02 35 0 4,620 0
29JUN26 26.00 P 0.00 0.00 0.00 1.74 -0.04 35 0 2,325 0
29JUN26 27.00 P 0.00 0.00 0.00 2.19 0.00 35 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 2.71 +0.01 35 0 0 0
29JUN26 29.00 P 3.26 3.26 3.26 3.29 +0.01 35 1 46 +1
29JUN26 30.00 P 0.00 0.00 0.00 3.91 -0.06 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.60 -0.06 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.33 -0.03 36 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.11 -0.09 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.91 -0.08 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.74 +0.04 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.79 +0.18 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.62 +0.06 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.54 +0.05 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.40 +0.23 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.33 -0.03 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.05 39 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 +0.06 39 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.07 38 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 +0.08 38 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 +0.10 38 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 +0.10 38 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 +0.10 37 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 +0.11 37 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 +0.12 37 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 +0.13 37 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.51 +0.12 36 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.60 +0.13 36 0 4,106 0
29SEP26 21.00 P 0.68 0.68 0.68 0.79 +0.11 36 100 640 +100
29SEP26 22.00 P 0.00 0.00 0.00 1.03 +0.14 36 0 616 0
29SEP26 23.00 P 0.00 0.00 0.00 1.30 +0.07 36 0 782 0
29SEP26 24.00 P 1.39 1.50 1.39 1.60 +0.10 35 4 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 +0.03 35 0 287 0
29SEP26 26.00 P 2.30 2.30 2.30 2.36 +0.04 34 60 404 +60
29SEP26 27.00 P 2.59 2.59 2.59 2.82 0.00 34 76 2,086 +45
29SEP26 28.00 P 3.41 3.41 3.41 3.37 -0.04 34 15 79 +15
29SEP26 29.00 P 3.81 3.81 3.81 3.95 -0.05 35 15 65 +15
29SEP26 30.00 P 0.00 0.00 0.00 4.47 -0.13 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.44 +0.09 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.02 +0.08 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.74 -0.04 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.51 -0.08 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.32 -0.11 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.18 +0.20 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.01 +0.01 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.86 -0.02 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.74 +0.18 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.62 -0.07 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.02 34 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 +0.02 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 +0.03 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 +0.04 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.72 +0.03 34 0 27 0
30DEC26 21.00 P 0.00 0.00 0.00 0.95 +0.03 34 0 24 0
30DEC26 22.00 P 0.00 0.00 0.00 1.26 +0.03 35 0 24 0
30DEC26 23.00 P 1.45 1.45 1.45 1.55 0.00 34 22 50 +22
30DEC26 24.00 P 1.86 1.86 1.81 1.92 +0.06 35 2 22 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.26 +0.03 34 0 220 0
30DEC26 26.00 P 0.00 0.00 0.00 2.74 +0.07 34 0 170 0
30DEC26 27.00 P 0.00 0.00 0.00 3.23 -0.01 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.76 -0.01 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.34 -0.01 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.03 +0.04 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.70 +0.03 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.39 +0.03 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.13 +0.03 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.88 +0.03 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.66 +0.04 36 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.47 +0.04 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.28 +0.03 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.12 +0.04 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.98 +0.04 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.84 - 37 0 0 -
TOTAL PUT 2,536 173,304 +964
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 67.70
30DEC25 46.00 C 0.00 0.00 0.00 22.02 -0.33 93 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.05 -0.61 90 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.79 -0.56 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.79 -0.57 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.70 -0.66 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.30 -0.56 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.07 -0.62 57 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.31 -0.89 19 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.81 -0.76 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.32 -0.57 11 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 2.91 -0.49 12 0 110 0
30DEC25 67.50 C 1.20 1.20 1.20 0.82 -0.33 9 30 1,262 0
30DEC25 70.00 C 0.14 0.14 0.14 0.07 -0.07 9 200 537 +180
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 12 0 38 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 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
29JAN26 47.00 C 0.00 0.00 0.00 21.19 -0.47 60 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.20 -0.28 57 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.20 -0.28 54 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.93 -0.56 29 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.72 -0.28 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.07 -0.62 32 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.46 -0.77 14 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.97 -0.60 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 5.49 -0.56 9 0 0 0
29JAN26 65.00 C 3.75 3.75 3.71 3.17 -0.34 10 60 60 +30
29JAN26 67.50 C 1.60 1.60 1.33 1.28 -0.25 9 24 378 -14
29JAN26 70.00 C 0.36 0.36 0.36 0.30 -0.11 9 2 546 0
29JAN26 72.50 C 0.12 0.12 0.10 0.04 -0.02 9 4 144 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 11 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.32 -0.34 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.32 -0.44 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.33 -0.27 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.00 -0.82 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.03 -0.29 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.07 -0.62 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.60 -0.63 12 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.99 -0.58 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.66 -0.39 9 0 0 0
26FEB26 65.00 C 3.95 3.95 3.95 3.38 -0.39 9 30 86 +10
26FEB26 67.50 C 1.63 1.63 1.63 1.59 -0.31 9 12 153 +12
26FEB26 70.00 C 0.00 0.00 0.00 0.54 -0.18 9 0 141 0
26FEB26 72.50 C 0.00 0.00 0.00 0.13 -0.08 9 0 83 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.02 9 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 11 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.02 -0.59 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.36 -0.30 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.66 -0.10 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.33 -0.54 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.00 -0.93 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.03 -0.30 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.11 -0.58 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.63 -0.60 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.16 -0.66 10 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.73 -0.36 10 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.58 -0.29 11 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 1.80 -0.25 10 1 324 0
30MAR26 70.00 C 0.00 0.00 0.00 0.71 -0.16 10 0 144 0
30MAR26 72.50 C 0.00 0.00 0.00 0.21 -0.09 10 0 593 0
30MAR26 75.00 C 0.00 0.00 0.00 0.05 -0.03 10 0 60 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 10 0 62 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 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
29JUN26 47.00 C 0.00 0.00 0.00 21.36 -0.30 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.66 -0.10 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.33 -0.54 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.00 -0.94 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.03 -0.30 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.11 -0.58 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.92 -0.31 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.16 -0.66 9 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.79 -0.36 10 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.70 -0.38 9 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.10 -0.42 9 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.05 -0.26 9 0 224 0
29JUN26 72.50 C 0.53 0.53 0.53 0.48 -0.16 9 20 53 +20
29JUN26 75.00 C 0.00 0.00 0.00 0.20 -0.08 10 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.05 10 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.01 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -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 13 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 21.37 -0.29 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.66 -0.10 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.33 -0.54 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.33 -0.61 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.03 -0.30 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.38 -0.31 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.97 -0.26 16 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.29 -0.53 10 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.15 -0.29 10 0 30 0
29SEP26 65.00 C 4.75 4.75 4.75 4.33 -0.42 10 11 14 0
29SEP26 67.50 C 0.00 0.00 0.00 2.79 -0.42 10 0 71 0
29SEP26 70.00 C 0.00 0.00 0.00 1.73 -0.25 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.01 -0.16 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.55 -0.10 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.27 -0.07 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.14 -0.04 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.01 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.66 -0.10 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.33 -0.54 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.33 -0.61 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.03 -0.30 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.38 -0.31 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.97 -0.58 10 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.59 -0.45 8 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.87 -0.18 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.11 -0.35 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.67 -0.26 11 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 2.44 -0.17 10 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 1.61 -0.12 11 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.01 -0.07 11 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.61 -0.05 11 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.35 -0.02 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 -0.01 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 0.00 11 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 394 5,882 +238
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 34 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 14 0 565 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 +0.01 9 0 820 0
30DEC25 67.50 P 0.25 0.44 0.25 0.46 +0.16 9 24 1,229 +1
30DEC25 70.00 P 0.00 0.00 0.00 2.34 +0.49 11 0 143 0
30DEC25 72.50 P 0.00 0.00 0.00 4.80 +0.42 0 0 43 0
30DEC25 75.00 P 0.00 0.00 0.00 7.52 +0.57 33 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.80 +0.27 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.42 +0.67 43 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.24 +0.69 62 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.30 +0.55 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.92 +0.33 60 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.50 +0.42 71 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.80 +0.55 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 9 0 254 0
29JAN26 65.00 P 0.12 0.12 0.12 0.12 +0.05 9 2 301 +2
29JAN26 67.50 P 0.59 0.71 0.59 0.74 +0.21 9 139 550 +42
29JAN26 70.00 P 0.00 0.00 0.00 2.41 +0.43 9 0 60 0
29JAN26 72.50 P 0.00 0.00 0.00 4.80 +0.42 0 0 60 0
29JAN26 75.00 P 0.00 0.00 0.00 7.52 +0.57 23 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.80 +0.27 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.42 +0.32 30 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.24 +0.64 42 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.82 +0.74 49 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.92 +0.09 42 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.50 +0.42 49 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.80 +0.26 0 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 21 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 0.00 9 0 5 0
26FEB26 65.00 P 0.18 0.22 0.18 0.22 +0.04 9 90 349 +90
26FEB26 67.50 P 0.78 0.90 0.78 0.91 +0.14 9 12 343 +10
26FEB26 70.00 P 0.00 0.00 0.00 2.53 +0.37 10 0 94 0
26FEB26 72.50 P 0.00 0.00 0.00 4.80 +0.42 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.52 +0.57 20 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.80 +0.27 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.42 +0.32 26 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.24 +0.64 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.82 +0.74 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.01 +0.18 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.50 +0.42 41 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.43 +0.52 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 +0.01 10 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.19 +0.04 10 0 188 0
30MAR26 65.00 P 0.60 0.61 0.60 0.67 +0.10 10 6 294 +6
30MAR26 67.50 P 0.00 0.00 0.00 1.72 +0.18 9 0 202 0
30MAR26 70.00 P 0.00 0.00 0.00 3.41 +0.26 9 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 5.58 +0.31 9 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.01 +0.33 10 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.16 +0.55 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.62 +0.47 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.48 +0.18 18 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.99 +0.72 22 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.60 +0.19 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.52 +0.44 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.81 +0.90 38 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 0.00 10 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 +0.01 10 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.38 +0.03 10 0 168 0
29JUN26 65.00 P 0.00 0.00 0.00 1.00 +0.10 10 0 207 0
29JUN26 67.50 P 0.00 0.00 0.00 2.06 +0.14 9 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.68 +0.23 9 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 5.73 +0.29 10 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.04 +0.29 9 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.79 +0.58 16 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.27 +0.54 18 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.77 +0.47 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.20 +0.62 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.66 +0.25 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.14 +0.55 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.81 +0.73 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 +0.02 10 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 +0.04 10 0 34 0
29SEP26 62.50 P 0.74 0.74 0.74 0.67 +0.09 10 2 76 0
29SEP26 65.00 P 1.58 1.58 1.58 1.39 +0.17 10 5 65 -5
29SEP26 67.50 P 0.00 0.00 0.00 2.45 +0.26 10 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.98 +0.25 10 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.91 +0.29 10 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.13 +0.29 10 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.79 +0.54 14 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.27 +0.51 17 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.77 +0.47 19 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.20 +0.50 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.66 +0.25 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.14 +0.55 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.81 +0.73 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.02 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 +0.06 11 0 6 0
30DEC26 60.00 P 0.53 0.53 0.53 0.48 +0.11 11 5 9 +5
30DEC26 62.50 P 0.00 0.00 0.00 0.96 +0.18 11 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.73 +0.26 11 0 3 0
30DEC26 67.50 P 2.93 2.93 2.93 2.79 +0.34 11 2 12 +2
30DEC26 70.00 P 0.00 0.00 0.00 4.27 +0.43 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.11 +0.33 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.48 +0.56 13 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.79 +0.51 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.27 +0.51 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.77 +0.47 17 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.20 +0.50 19 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.66 +0.25 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.14 +0.55 21 0 0 0
TOTAL PUT 287 7,708 +153
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.80
30DEC25 26.00 C 0.00 0.00 0.00 25.84 -1.92 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.85 -1.91 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.85 -1.91 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.86 -1.90 82 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.84 -1.93 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.86 -1.91 63 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.85 -2.09 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.86 -1.91 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.86 -2.05 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.87 -1.91 55 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.87 -1.91 47 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 14.87 -1.91 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.87 -2.12 0 0 0 0
30DEC25 39.00 C 13.22 13.22 13.22 12.83 -1.95 0 15 15 +15
30DEC25 40.00 C 0.00 0.00 0.00 11.88 -2.11 38 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 10.87 -2.16 0 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.89 -2.01 35 0 38 0
30DEC25 43.00 C 9.23 9.23 9.23 8.88 -2.02 0 15 15 +15
30DEC25 44.00 C 0.00 0.00 0.00 7.89 -1.91 26 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.89 -1.91 22 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 5.90 -2.04 22 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 4.91 -2.04 20 0 1,802 0
30DEC25 48.00 C 4.12 4.12 4.12 4.11 -1.72 27 20 2,021 -20
30DEC25 49.00 C 0.00 0.00 0.00 3.06 -1.81 20 0 4,289 0
30DEC25 50.00 C 2.66 2.66 2.66 2.26 -1.68 21 4 4,056 0
30DEC25 52.50 C 1.08 1.26 0.90 0.88 -1.03 22 793 3,305 +432
30DEC25 55.00 C 0.43 0.43 0.25 0.23 -0.47 22 183 1,965 +130
30DEC25 57.50 C 0.00 0.00 0.00 0.04 -0.15 22 0 908 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.97 -1.91 31 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.87 -2.12 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.91 -1.98 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.88 -2.11 0 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 10.92 -2.11 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.89 -2.02 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.11 -1.81 30 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.91 -2.03 0 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 7.13 -1.84 25 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.04 -1.96 17 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.20 -1.90 21 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.41 -1.61 22 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 3.68 -1.52 23 0 2,353 0
29JAN26 50.00 C 2.90 2.90 2.90 3.03 -1.39 24 2 978 +2
29JAN26 52.50 C 1.72 1.74 1.39 1.71 -1.07 24 21 2,528 +19
29JAN26 55.00 C 0.75 0.80 0.70 0.86 -0.72 24 48 702 +42
29JAN26 57.50 C 0.44 0.44 0.31 0.39 -0.42 25 150 1,087 +2
29JAN26 60.00 C 0.00 0.00 0.00 0.16 -0.21 25 0 383 0
29JAN26 62.50 C 0.00 0.00 0.00 0.06 -0.10 25 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 -0.05 25 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.97 -2.02 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.92 -2.11 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.17 -1.87 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.11 -1.81 17 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.06 -2.06 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.42 -1.76 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.43 -1.84 22 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.59 -1.58 22 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.86 -1.50 23 0 51 0
26FEB26 49.00 C 0.00 0.00 0.00 4.18 -1.41 24 0 168 0
26FEB26 50.00 C 0.00 0.00 0.00 3.55 -1.31 24 0 474 0
26FEB26 52.50 C 0.00 0.00 0.00 2.27 -1.03 25 0 226 0
26FEB26 55.00 C 1.24 1.24 1.11 1.35 -0.75 25 29 271 +29
26FEB26 57.50 C 0.00 0.00 0.00 0.76 -0.49 25 0 197 0
26FEB26 60.00 C 0.00 0.00 0.00 0.40 -0.30 25 0 457 0
26FEB26 62.50 C 0.00 0.00 0.00 0.20 -0.17 25 0 57 0
26FEB26 65.00 C 0.00 0.00 0.00 0.10 -0.09 26 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.05 -0.05 26 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.95 -1.84 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.85 -2.17 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.88 -2.15 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.88 -2.16 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.88 -2.17 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.94 -2.13 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.32 -1.56 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.89 -2.21 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.93 -2.20 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.97 -2.02 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 11.01 -2.20 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.44 -1.83 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.54 -1.81 27 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.42 -1.72 21 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.61 -1.97 23 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.84 -1.63 24 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.12 -1.57 25 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.43 -1.51 25 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 4.79 -1.44 25 0 394 0
30MAR26 50.00 C 3.90 3.90 3.90 4.20 -1.36 26 2 1,657 +2
30MAR26 52.50 C 2.89 2.89 2.89 2.95 -1.14 26 15 3,073 0
30MAR26 55.00 C 1.74 2.01 1.74 1.99 -0.92 26 63 2,522 +60
30MAR26 57.50 C 0.00 0.00 0.00 1.29 -0.71 26 0 3,267 0
30MAR26 60.00 C 0.75 0.76 0.75 0.81 -0.52 27 18 696 +15
30MAR26 62.50 C 0.00 0.00 0.00 0.50 -0.36 27 0 414 0
30MAR26 65.00 C 0.00 0.00 0.00 0.31 -0.23 27 0 264 0
30MAR26 67.50 C 0.00 0.00 0.00 0.17 -0.17 27 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.10 -0.11 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.06 -0.06 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.04 -2.37 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.32 -2.13 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.23 -2.28 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.35 -2.23 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.48 -1.75 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.64 -1.72 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.82 -1.69 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.03 -1.65 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.27 -1.60 24 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.54 -1.55 24 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.84 -1.79 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.18 -1.44 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.55 -1.39 25 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.96 -1.32 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.40 -1.47 26 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 4.17 -1.10 26 0 1,192 0
29JUN26 55.00 C 3.16 3.16 3.16 3.17 -0.93 26 1 4,480 -1
29JUN26 57.50 C 2.30 2.30 2.30 2.36 -0.78 26 2 405 +2
29JUN26 60.00 C 0.00 0.00 0.00 1.73 -0.63 26 0 213 0
29JUN26 62.50 C 0.00 0.00 0.00 1.25 -0.50 26 0 152 0
29JUN26 65.00 C 0.96 0.97 0.96 0.90 -0.38 27 11 233 -8
29JUN26 67.50 C 0.00 0.00 0.00 0.67 -0.26 27 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.47 -0.19 27 0 505 0
29JUN26 72.50 C 0.43 0.43 0.43 0.32 -0.18 27 5 33 +5
29JUN26 75.00 C 0.00 0.00 0.00 0.22 -0.13 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 -0.09 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 -0.07 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.04 -2.37 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.32 -2.14 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.23 -2.29 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.35 -2.24 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.49 -2.19 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.64 -1.74 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.82 -1.71 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.03 -1.68 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.27 -1.65 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.54 -1.62 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.84 -1.79 24 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.18 -1.54 24 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.58 -1.47 24 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.97 -1.44 24 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.65 -1.22 26 0 110 0
29SEP26 52.50 C 4.60 4.60 4.60 4.27 -1.44 25 40 430 +40
29SEP26 55.00 C 0.00 0.00 0.00 3.23 -1.24 25 0 134 0
29SEP26 57.50 C 3.05 3.05 3.05 2.50 -0.95 25 1 175 +1
29SEP26 60.00 C 0.00 0.00 0.00 1.86 -0.89 25 0 196 0
29SEP26 62.50 C 0.00 0.00 0.00 1.36 -0.78 25 0 87 0
29SEP26 65.00 C 0.00 0.00 0.00 1.00 -0.65 25 0 37 0
29SEP26 67.50 C 0.00 0.00 0.00 0.72 -0.53 25 0 52 0
29SEP26 70.00 C 0.91 0.91 0.91 0.52 -0.42 25 2 46 +2
29SEP26 72.50 C 0.00 0.00 0.00 0.36 -0.34 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 -0.26 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.05 -2.13 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.33 -2.04 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.83 -1.78 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.96 -1.91 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.61 -1.55 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.94 -1.56 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.42 -1.44 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.91 -1.34 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.39 -1.30 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.92 -1.47 25 0 20 0
30DEC26 55.00 C 0.00 0.00 0.00 4.11 -1.16 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.39 -0.95 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.73 -0.89 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.17 -0.81 27 0 0 0
30DEC26 65.00 C 2.05 2.05 2.05 1.71 -0.69 26 1 1 +1
30DEC26 67.50 C 0.00 0.00 0.00 1.36 -0.59 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.06 -0.52 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 -0.41 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.63 -0.35 26 0 0 0
TOTAL CALL 1,441 57,264 +785
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 80 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 66 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 758 0
30DEC25 41.00 P 0.02 0.02 0.02 0.01 0.00 39 50 1,571 -50
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,904 0
30DEC25 46.00 P 0.04 0.04 0.04 0.02 +0.01 23 103 7,547 0
30DEC25 47.00 P 0.06 0.06 0.06 0.04 +0.03 22 150 6,031 -108
30DEC25 48.00 P 0.08 0.08 0.08 0.10 +0.07 22 10 4,346 -10
30DEC25 49.00 P 0.17 0.17 0.12 0.22 +0.16 22 95 1,984 +55
30DEC25 50.00 P 0.19 0.33 0.19 0.41 +0.27 22 608 6,185 +576
30DEC25 52.50 P 0.99 1.37 0.99 1.48 +0.81 22 656 2,451 +531
30DEC25 55.00 P 2.53 3.20 2.53 3.42 +1.44 24 115 2,211 +15
30DEC25 57.50 P 5.03 5.03 5.03 5.87 +1.85 34 15 144 0
30DEC25 60.00 P 0.00 0.00 0.00 8.24 +1.75 35 0 2 -10
30DEC25 62.50 P 0.00 0.00 0.00 11.02 +2.22 59 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.25 +1.61 51 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.72 +1.51 54 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.60 +1.81 88 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.72 +1.36 66 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.23 +1.40 74 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.71 +1.29 74 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.49 +1.95 109 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 233 0
29JAN26 43.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 153 0
29JAN26 44.00 P 0.00 0.00 0.00 0.08 +0.04 25 0 461 0
29JAN26 45.00 P 0.15 0.15 0.15 0.14 +0.08 25 2 1,194 +2
29JAN26 46.00 P 0.22 0.24 0.22 0.23 +0.12 25 3 538 0
29JAN26 47.00 P 0.28 0.40 0.28 0.36 +0.18 25 850 1,490 +605
29JAN26 48.00 P 0.46 0.49 0.44 0.55 +0.26 25 157 3,713 -143
29JAN26 49.00 P 0.72 0.81 0.69 0.81 +0.37 25 78 3,209 +52
29JAN26 50.00 P 1.11 1.18 1.10 1.14 +0.49 25 65 3,557 +65
29JAN26 52.50 P 2.35 2.63 2.35 2.32 +0.85 26 15 2,473 +15
29JAN26 55.00 P 0.00 0.00 0.00 4.00 +1.22 27 0 300 0
29JAN26 57.50 P 0.00 0.00 0.00 6.11 +1.56 29 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 8.48 +1.79 33 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.02 +1.93 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.60 +1.96 49 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.17 +1.96 56 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.75 +1.96 63 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.32 +1.96 70 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.87 +1.93 76 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.09 +0.05 26 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 0.14 +0.07 26 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.21 +0.10 25 0 96 0
26FEB26 45.00 P 0.29 0.32 0.29 0.32 +0.15 25 50 296 +50
26FEB26 46.00 P 0.00 0.00 0.00 0.47 +0.22 26 0 281 0
26FEB26 47.00 P 0.62 0.64 0.62 0.66 +0.29 26 45 331 +45
26FEB26 48.00 P 0.84 0.90 0.80 0.91 +0.38 26 76 171 +4
26FEB26 49.00 P 1.16 1.21 1.16 1.22 +0.48 26 90 347 0
26FEB26 50.00 P 1.42 1.42 1.42 1.58 +0.59 26 1 6,481 0
26FEB26 52.50 P 2.77 2.93 2.77 2.79 +0.90 26 3 128 +2
26FEB26 55.00 P 0.00 0.00 0.00 4.41 +1.21 27 0 150 0
26FEB26 57.50 P 6.42 6.42 6.42 6.37 +1.47 28 15 216 0
26FEB26 60.00 P 0.00 0.00 0.00 8.61 +1.69 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.04 +1.84 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.60 +1.95 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.17 +1.96 47 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.75 +1.96 53 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.32 +1.96 58 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.90 +1.96 64 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 +0.04 27 0 851 0
30MAR26 41.00 P 0.00 0.00 0.00 0.16 +0.05 27 0 532 0
30MAR26 42.00 P 0.00 0.00 0.00 0.24 +0.08 27 0 1,694 0
30MAR26 43.00 P 0.00 0.00 0.00 0.34 +0.11 27 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.47 +0.14 27 0 963 0
30MAR26 45.00 P 0.00 0.00 0.00 0.64 +0.19 27 0 1,078 0
30MAR26 46.00 P 0.00 0.00 0.00 0.84 +0.24 27 0 2,699 0
30MAR26 47.00 P 0.96 1.11 0.96 1.09 +0.30 27 14 616 +4
30MAR26 48.00 P 1.15 1.40 1.15 1.40 +0.38 27 4 822 +4
30MAR26 49.00 P 1.66 1.66 1.66 1.74 +0.46 27 1 377 0
30MAR26 50.00 P 1.90 2.40 1.90 2.14 +0.53 27 56 3,515 +10
30MAR26 52.50 P 3.29 3.44 3.29 3.38 +0.77 28 41 6,202 0
30MAR26 55.00 P 0.00 0.00 0.00 4.93 +1.00 28 0 33 0
30MAR26 57.50 P 6.53 6.53 6.53 6.80 +1.25 29 30 120 +30
30MAR26 60.00 P 0.00 0.00 0.00 8.89 +1.45 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.19 +1.65 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.63 +1.80 36 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.17 +1.91 41 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.75 +1.96 46 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.32 +1.96 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.90 +1.96 56 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.35 +1.84 58 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.82 +1.73 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 +0.05 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 +0.07 27 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.29 +0.09 27 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.39 +0.12 27 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.49 +0.13 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.63 +0.17 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.83 +0.24 27 0 2,857 0
29JUN26 44.00 P 0.00 0.00 0.00 1.03 +0.27 27 0 655 0
29JUN26 45.00 P 1.22 1.22 1.22 1.28 +0.33 27 3 4,410 +3
29JUN26 46.00 P 0.00 0.00 0.00 1.55 +0.38 27 0 1,285 0
29JUN26 47.00 P 0.00 0.00 0.00 1.87 +0.45 27 0 462 0
29JUN26 48.00 P 2.31 2.32 2.31 2.21 +0.50 27 4 409 +4
29JUN26 49.00 P 2.78 2.78 2.78 2.61 +0.57 27 2 209 +2
29JUN26 50.00 P 0.00 0.00 0.00 3.04 +0.64 27 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 4.31 +0.83 28 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 5.82 +1.02 28 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 7.55 +1.19 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.49 +1.36 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.61 +1.52 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.87 +1.65 31 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.26 +1.77 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.75 +1.87 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.32 +1.95 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.90 +1.96 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.36 +1.85 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.94 +1.85 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 +0.04 25 0 47 0
29SEP26 39.00 P 0.67 0.67 0.67 0.60 +0.04 25 1 67 +1
29SEP26 40.00 P 0.00 0.00 0.00 0.78 +0.10 25 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 0.94 +0.09 25 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.16 +0.13 25 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.44 +0.19 25 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 1.74 +0.20 25 0 274 0
29SEP26 45.00 P 0.00 0.00 0.00 2.05 +0.22 25 0 308 0
29SEP26 46.00 P 0.00 0.00 0.00 2.42 +0.27 25 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 2.82 +0.33 25 0 191 0
29SEP26 48.00 P 3.08 3.08 3.08 3.26 +0.38 25 1 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.73 +0.45 26 0 72 0
29SEP26 50.00 P 4.17 4.18 4.17 4.23 +0.48 26 4 114 +4
29SEP26 52.50 P 0.00 0.00 0.00 5.44 +0.42 25 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.29 +0.85 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.93 +1.02 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.82 +0.86 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.89 +1.14 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.98 +1.22 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.16 +1.20 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.49 +1.29 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.77 +1.33 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.90 +1.09 0 0 0 0
30DEC26 42.00 P 1.64 1.64 1.64 1.70 +0.20 26 4 4 +4
30DEC26 43.00 P 0.00 0.00 0.00 1.94 +0.20 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.29 +0.26 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.63 +0.32 26 0 50 0
30DEC26 46.00 P 0.00 0.00 0.00 3.02 +0.34 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.42 +0.41 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.84 +0.40 26 0 0 0
30DEC26 49.00 P 4.00 4.00 4.00 4.32 +0.48 26 20 20 +20
30DEC26 50.00 P 4.56 4.56 4.56 4.73 +0.45 25 4 4 +4
30DEC26 52.50 P 0.00 0.00 0.00 6.44 +0.88 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.63 +0.64 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.30 +0.73 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.60 +1.30 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.22 +1.07 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.27 +1.18 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.65 +1.50 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.87 +1.58 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.15 +1.67 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.26 +1.45 25 0 0 0
TOTAL PUT 3,441 111,684 +1,786
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 21.58
12DEC25 14.50 C 0.00 0.00 0.00 7.21 -0.55 248 0 0 0
12DEC25 15.00 C 0.00 0.00 0.00 6.78 -0.36 256 0 0 0
12DEC25 15.50 C 0.00 0.00 0.00 6.27 -0.32 235 0 0 0
12DEC25 16.00 C 0.00 0.00 0.00 5.64 -0.45 165 0 0 0
12DEC25 16.50 C 0.00 0.00 0.00 5.15 -0.44 156 0 0 0
12DEC25 17.00 C 0.00 0.00 0.00 4.59 -0.50 92 0 0 0
12DEC25 17.50 C 0.00 0.00 0.00 4.19 -0.40 142 0 0 0
12DEC25 18.00 C 0.00 0.00 0.00 3.69 -0.40 127 0 0 0
12DEC25 18.50 C 0.00 0.00 0.00 3.18 -0.52 109 0 0 0
12DEC25 19.00 C 0.00 0.00 0.00 2.66 -0.52 88 0 0 0
12DEC25 19.50 C 0.00 0.00 0.00 2.15 -0.52 71 0 0 0
12DEC25 20.00 C 0.00 0.00 0.00 1.63 -0.46 52 0 0 0
12DEC25 21.00 C 0.77 0.77 0.66 0.63 -0.47 25 101 105 +98
12DEC25 22.00 C 0.14 0.14 0.09 0.06 -0.24 22 329 5,219 -7
12DEC25 23.00 C 0.01 0.02 0.01 0.01 -0.02 32 383 620 +259
12DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
12DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
12DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
12DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
12DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
19DEC25 15.00 C 0.00 0.00 0.00 6.78 - 153 0 0 -
19DEC25 15.50 C 0.00 0.00 0.00 6.27 - 140 0 0 -
19DEC25 16.00 C 0.00 0.00 0.00 5.64 - 96 0 0 -
19DEC25 16.50 C 0.00 0.00 0.00 5.15 - 91 0 0 -
19DEC25 17.00 C 0.00 0.00 0.00 4.73 - 101 0 0 -
19DEC25 17.50 C 0.00 0.00 0.00 4.19 - 83 0 0 -
19DEC25 18.00 C 0.00 0.00 0.00 3.69 - 74 0 0 -
19DEC25 18.50 C 0.00 0.00 0.00 3.18 - 64 0 0 -
19DEC25 19.00 C 0.00 0.00 0.00 2.66 - 51 0 0 -
19DEC25 19.50 C 0.00 0.00 0.00 2.16 - 43 0 0 -
19DEC25 20.00 C 0.00 0.00 0.00 1.64 - 31 0 0 -
19DEC25 21.00 C 0.72 0.72 0.72 0.70 - 21 100 100 -
19DEC25 22.00 C 0.00 0.00 0.00 0.14 - 19 0 0 -
19DEC25 23.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
19DEC25 24.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
19DEC25 25.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
19DEC25 26.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
19DEC25 27.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
19DEC25 28.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
19DEC25 29.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
19DEC25 30.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
19DEC25 31.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
19DEC25 32.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
19DEC25 33.00 C 0.00 0.00 0.00 0.01 - 98 0 0 -
19DEC25 34.00 C 0.00 0.00 0.00 0.01 - 104 0 0 -
30DEC25 9.75 C 0.00 0.00 0.00 11.94 -0.41 180 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.60 -0.50 100 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 11.15 -0.48 149 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.60 -0.53 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 10.10 -0.53 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.64 -0.57 118 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 9.11 -0.52 87 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.60 -0.51 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 8.09 -0.52 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.65 -0.48 93 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.21 -0.55 101 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.78 -0.36 106 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 6.27 -0.34 97 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 5.64 -0.50 63 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.15 -0.47 60 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 4.73 -0.42 69 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 4.19 -0.46 56 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 3.69 -0.46 50 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 3.18 -0.52 42 0 1,128 0
30DEC25 19.00 C 0.00 0.00 0.00 2.66 -0.52 33 0 6,012 0
30DEC25 19.50 C 2.67 2.67 2.18 2.18 -0.49 30 63 990 +37
30DEC25 20.00 C 1.99 1.99 1.86 1.68 -0.45 25 53 2,846 -1
30DEC25 21.00 C 0.86 0.95 0.83 0.81 -0.37 20 179 2,561 +13
30DEC25 22.00 C 0.54 0.54 0.28 0.26 -0.24 19 864 4,379 -3
30DEC25 23.00 C 0.15 0.15 0.08 0.05 -0.10 19 2,360 5,105 +1,020
30DEC25 24.00 C 0.03 0.03 0.02 0.01 -0.02 21 24 6,197 +6
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.21 -0.47 81 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.64 -0.53 46 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.25 -0.43 77 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.73 -0.45 69 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.22 -0.59 62 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.80 -0.44 67 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.27 -0.43 59 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.70 -0.44 45 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.15 -0.56 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.73 -0.59 40 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.19 -0.53 31 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.69 -0.54 27 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.18 -0.55 21 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.66 -0.62 0 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 2.30 -0.49 25 0 318 0
29JAN26 20.00 C 1.88 1.88 1.85 1.85 -0.47 23 4 2,040 +4
29JAN26 21.00 C 1.11 1.11 1.11 1.08 -0.32 21 4 1,596 +4
29JAN26 22.00 C 0.58 0.66 0.57 0.54 -0.25 21 18 1,780 -2
29JAN26 23.00 C 0.00 0.00 0.00 0.23 -0.18 20 0 3,614 0
29JAN26 24.00 C 0.13 0.13 0.13 0.08 -0.09 20 25 799 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 5,136 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 207 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.76 -0.47 55 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.27 -0.54 52 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.80 -0.50 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.27 -0.48 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.70 -0.56 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.30 -0.46 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.73 -0.60 28 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 4.24 -0.55 26 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.69 -0.61 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.33 -0.48 27 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.82 -0.55 22 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 2.30 -0.52 18 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 2.00 -0.45 22 0 24 0
26FEB26 21.00 C 1.38 1.40 1.29 1.27 -0.33 21 155 541 +23
26FEB26 22.00 C 0.00 0.00 0.00 0.76 -0.24 21 0 2,357 0
26FEB26 23.00 C 0.00 0.00 0.00 0.40 -0.18 21 0 764 0
26FEB26 24.00 C 0.26 0.26 0.25 0.19 -0.12 21 1,103 904 -861
26FEB26 25.00 C 0.00 0.00 0.00 0.09 -0.06 21 0 1,146 0
26FEB26 26.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 5,207 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 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
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.94 -0.55 61 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.76 -0.48 77 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.28 -0.47 75 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.89 -0.41 82 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.29 -0.47 66 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.77 -0.49 59 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.39 -0.29 68 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.81 -0.47 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.44 -0.35 63 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.76 -0.53 42 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.27 -0.54 39 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.85 -0.46 44 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.27 -0.55 32 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.91 -0.35 41 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 5.35 -0.52 34 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 4.76 -0.62 21 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 4.24 -0.66 0 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.70 -0.71 0 0 3,713 0
30MAR26 18.50 C 3.93 3.93 3.45 3.45 -0.41 26 2 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.85 -0.63 18 0 1,670 0
30MAR26 19.50 C 2.63 2.73 2.63 2.44 -0.60 19 51 2,070 +50
30MAR26 20.00 C 2.23 2.23 2.23 2.17 -0.35 23 56 4,299 -1
30MAR26 21.00 C 1.53 1.58 1.53 1.49 -0.31 22 99 1,156 -49
30MAR26 22.00 C 1.10 1.10 1.00 0.98 -0.24 22 22 1,318 0
30MAR26 23.00 C 0.00 0.00 0.00 0.60 -0.20 22 0 957 0
30MAR26 24.00 C 0.41 0.41 0.41 0.35 -0.15 22 15 2,075 +15
30MAR26 25.00 C 0.28 0.28 0.28 0.19 -0.10 22 52 882 +4
30MAR26 26.00 C 0.00 0.00 0.00 0.10 -0.06 22 0 597 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.04 22 0 161 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.35 -0.51 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.77 -0.49 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.46 -0.30 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.05 -0.24 56 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.44 -0.35 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.89 -0.54 38 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.46 -0.35 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.98 -0.36 38 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 6.44 -0.61 32 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.03 -0.52 34 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.47 -0.59 28 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 5.06 -0.51 29 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 4.48 -0.62 23 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.94 -0.69 18 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.49 -0.70 18 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.09 -0.60 19 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.72 -0.63 20 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 2.53 -0.44 24 0 237 0
29JUN26 21.00 C 0.00 0.00 0.00 1.88 -0.33 23 0 627 0
29JUN26 22.00 C 0.00 0.00 0.00 1.36 -0.30 23 0 337 0
29JUN26 23.00 C 0.00 0.00 0.00 0.95 -0.27 22 0 522 0
29JUN26 24.00 C 0.84 0.84 0.84 0.64 -0.24 22 60 155 0
29JUN26 25.00 C 0.00 0.00 0.00 0.43 -0.18 22 0 151 0
29JUN26 26.00 C 0.00 0.00 0.00 0.27 -0.14 22 0 842 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.10 22 0 396 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 -0.07 22 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.46 -0.52 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.05 -0.45 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.44 -0.58 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.97 -0.46 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.46 -0.43 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.00 -0.42 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.46 -0.59 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.03 -0.52 30 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.62 -0.44 31 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.06 -0.51 26 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.58 -0.52 24 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.24 -0.42 26 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.69 -0.65 22 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.33 -0.62 23 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 3.01 -0.50 23 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.69 -0.51 23 0 339 0
29SEP26 21.00 C 0.00 0.00 0.00 2.14 -0.36 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 1.68 -0.32 24 0 207 0
29SEP26 23.00 C 0.00 0.00 0.00 1.30 -0.28 24 0 260 0
29SEP26 24.00 C 0.98 0.98 0.98 1.00 -0.24 24 3 481 0
29SEP26 25.00 C 0.00 0.00 0.00 0.76 -0.20 24 0 76 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 -0.17 24 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 0.44 -0.12 25 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 -0.09 25 0 57 0
29SEP26 29.00 C 0.27 0.27 0.27 0.25 -0.09 25 2 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 -0.07 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 19 0
30DEC26 14.50 C 0.00 0.00 0.00 7.54 -0.38 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.00 -0.43 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.55 -0.50 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.11 -0.44 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.62 -0.44 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.16 -0.47 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.60 -0.50 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.24 -0.42 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.92 -0.42 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.47 -0.48 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.16 -0.50 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.86 -0.41 23 0 0 0
30DEC26 21.00 C 2.28 2.28 2.28 2.34 -0.36 23 5 15 +5
30DEC26 22.00 C 0.00 0.00 0.00 1.89 -0.33 23 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 1.52 -0.29 23 0 55 0
30DEC26 24.00 C 0.00 0.00 0.00 1.22 -0.25 23 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.97 -0.21 24 0 67 0
30DEC26 26.00 C 0.00 0.00 0.00 0.76 -0.19 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.59 -0.16 24 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.48 -0.11 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.38 -0.09 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.29 -0.09 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.22 -0.08 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
TOTAL CALL 6,132 121,053 +614
12DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
12DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
12DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
12DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
12DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
12DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
12DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
12DEC25 21.00 P 0.02 0.02 0.02 0.02 0.00 20 1 1,025 -1
12DEC25 22.00 P 0.22 0.41 0.21 0.45 +0.24 18 2,658 6,490 +2,413
12DEC25 23.00 P 0.00 0.00 0.00 1.42 +0.46 0 0 0 0
12DEC25 24.00 P 0.00 0.00 0.00 2.42 +0.48 0 0 0 0
12DEC25 25.00 P 0.00 0.00 0.00 3.42 +0.43 0 0 0 0
12DEC25 26.00 P 0.00 0.00 0.00 4.44 +0.51 93 0 0 0
12DEC25 27.00 P 0.00 0.00 0.00 5.42 +0.49 0 0 0 0
12DEC25 28.00 P 0.00 0.00 0.00 6.59 +0.67 180 0 0 0
12DEC25 29.00 P 0.00 0.00 0.00 7.42 +0.49 0 0 0 0
12DEC25 30.00 P 0.00 0.00 0.00 8.49 +0.39 179 0 0 0
12DEC25 31.00 P 0.00 0.00 0.00 9.42 +0.26 0 0 0 0
12DEC25 32.00 P 0.00 0.00 0.00 10.42 +0.36 0 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 11.42 +0.50 0 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 12.42 +0.26 0 0 0 0
19DEC25 15.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
19DEC25 15.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
19DEC25 16.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
19DEC25 16.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
19DEC25 17.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
19DEC25 17.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
19DEC25 18.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
19DEC25 18.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
19DEC25 19.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
19DEC25 19.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
19DEC25 20.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
19DEC25 21.00 P 0.06 0.08 0.06 0.08 - 19 107 107 -
19DEC25 22.00 P 0.26 0.53 0.26 0.52 - 18 95 92 -
19DEC25 23.00 P 0.00 0.00 0.00 1.42 - 0 0 0 -
19DEC25 24.00 P 0.00 0.00 0.00 2.42 - 0 0 0 -
19DEC25 25.00 P 0.00 0.00 0.00 3.42 - 0 0 0 -
19DEC25 26.00 P 0.00 0.00 0.00 4.55 - 81 0 0 -
19DEC25 27.00 P 0.00 0.00 0.00 5.42 - 0 0 0 -
19DEC25 28.00 P 0.00 0.00 0.00 6.59 - 110 0 0 -
19DEC25 29.00 P 0.00 0.00 0.00 7.42 - 0 0 0 -
19DEC25 30.00 P 0.00 0.00 0.00 8.49 - 110 0 0 -
19DEC25 31.00 P 0.00 0.00 0.00 9.55 - 133 0 0 -
19DEC25 32.00 P 0.00 0.00 0.00 10.42 - 0 0 0 -
19DEC25 33.00 P 0.00 0.00 0.00 11.42 - 0 0 0 -
19DEC25 34.00 P 0.00 0.00 0.00 12.42 - 0 0 0 -
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 59 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 44 0 1,278 0
30DEC25 17.50 P 0.01 0.01 0.01 0.01 0.00 39 20 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,746 0
30DEC25 18.50 P 0.02 0.02 0.02 0.01 0.00 30 25 5,032 -25
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17,737 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 9,486 0
30DEC25 20.00 P 0.03 0.03 0.03 0.03 +0.02 20 40 3,525 -40
30DEC25 21.00 P 0.11 0.15 0.09 0.16 +0.07 18 571 2,227 +47
30DEC25 22.00 P 0.40 0.60 0.40 0.62 +0.22 18 327 1,553 -74
30DEC25 23.00 P 0.00 0.00 0.00 1.44 +0.38 19 0 371 0
30DEC25 24.00 P 0.00 0.00 0.00 2.49 +0.51 34 0 5 0
30DEC25 25.00 P 0.00 0.00 0.00 3.42 +0.43 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.55 +0.62 58 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.57 +0.64 69 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.59 +0.67 79 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.57 +0.64 85 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.49 +0.39 80 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.55 +0.39 96 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.42 +0.36 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.42 +0.41 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.42 +0.26 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.55 +0.63 119 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 996 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 1,225 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 1,140 0
29JAN26 19.50 P 0.07 0.07 0.07 0.07 +0.02 21 12 2,068 0
29JAN26 20.00 P 0.10 0.12 0.10 0.12 +0.03 20 158 3,642 -83
29JAN26 21.00 P 0.31 0.36 0.31 0.37 +0.11 20 216 814 +196
29JAN26 22.00 P 0.84 0.84 0.84 0.83 +0.18 19 3 1,320 0
29JAN26 23.00 P 1.52 1.52 1.52 1.59 +0.33 21 5 160 +5
29JAN26 24.00 P 0.00 0.00 0.00 2.49 +0.42 24 0 200 0
29JAN26 25.00 P 3.35 3.38 3.35 3.42 +0.43 0 15 85 -15
29JAN26 26.00 P 0.00 0.00 0.00 4.55 +0.62 40 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.57 +0.64 47 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.59 +0.67 54 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.57 +0.64 57 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.49 +0.39 55 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.55 +0.39 65 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.42 +0.36 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.42 +0.41 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.42 +0.26 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.57 +0.65 83 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 301 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 292 0
26FEB26 19.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 1,700 0
26FEB26 19.50 P 0.00 0.00 0.00 0.14 +0.04 21 0 1,308 0
26FEB26 20.00 P 0.00 0.00 0.00 0.23 +0.06 21 0 500 0
26FEB26 21.00 P 0.48 0.49 0.48 0.52 +0.13 20 9 1,315 +8
26FEB26 22.00 P 0.00 0.00 0.00 0.99 +0.19 20 0 1,503 0
26FEB26 23.00 P 0.00 0.00 0.00 1.67 +0.27 20 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 2.58 +0.42 24 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 3.53 +0.54 27 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.55 +0.62 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.57 +0.64 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.59 +0.67 45 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.57 +0.54 48 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.49 +0.39 47 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.55 +0.38 55 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.42 +0.34 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.42 +0.41 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.42 +0.26 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.57 +0.65 69 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,153 0
30MAR26 16.00 P 0.03 0.03 0.03 0.01 0.00 24 50 2,007 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1,071 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1,505 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 2,673 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 2,264 0
30MAR26 18.50 P 0.11 0.11 0.11 0.11 +0.03 22 10 1,338 -10
30MAR26 19.00 P 0.00 0.00 0.00 0.16 +0.04 21 0 2,232 0
30MAR26 19.50 P 0.00 0.00 0.00 0.24 +0.05 21 0 1,694 0
30MAR26 20.00 P 0.00 0.00 0.00 0.35 +0.08 21 0 3,403 0
30MAR26 21.00 P 0.59 0.61 0.59 0.68 +0.15 21 167 2,384 +167
30MAR26 22.00 P 1.07 1.07 1.05 1.15 +0.17 21 40 1,087 +40
30MAR26 23.00 P 0.00 0.00 0.00 1.82 +0.26 21 0 346 0
30MAR26 24.00 P 0.00 0.00 0.00 2.67 +0.39 24 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 3.57 +0.53 26 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 4.55 +0.59 29 0 72 0
30MAR26 27.00 P 5.28 5.37 5.28 5.57 +0.50 34 8 95 +2
30MAR26 28.00 P 0.00 0.00 0.00 6.59 +0.67 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.57 +0.54 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.55 +0.45 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.55 +0.38 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.42 +0.34 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.42 +0.41 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.50 +0.34 53 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.57 +0.65 60 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 22 0 67 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 79 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 257 0
29JUN26 16.50 P 0.10 0.11 0.10 0.09 +0.01 22 51 1,235 -1
29JUN26 17.00 P 0.14 0.14 0.14 0.13 +0.01 22 1 1,296 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 +0.01 22 0 708 0
29JUN26 18.00 P 0.24 0.24 0.23 0.26 +0.02 22 4 1,214 +2
29JUN26 18.50 P 0.00 0.00 0.00 0.36 +0.05 22 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.47 +0.05 22 0 1,397 0
29JUN26 19.50 P 0.00 0.00 0.00 0.62 +0.08 22 0 920 0
29JUN26 20.00 P 0.00 0.00 0.00 0.79 +0.10 22 0 642 0
29JUN26 21.00 P 0.00 0.00 0.00 1.21 +0.14 21 0 210 0
29JUN26 22.00 P 0.00 0.00 0.00 1.75 +0.18 21 0 92 0
29JUN26 23.00 P 0.00 0.00 0.00 2.40 +0.23 21 0 160 0
29JUN26 24.00 P 0.00 0.00 0.00 3.11 +0.23 20 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.11 +0.43 25 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 4.81 +0.30 21 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 5.63 +0.28 13 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.59 +0.53 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.57 +0.49 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.64 +0.53 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.58 +0.41 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.43 +0.35 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.53 +0.50 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.52 +0.36 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.57 +0.58 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 601 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.04 25 0 266 0
29SEP26 17.50 P 0.40 0.40 0.40 0.42 +0.04 24 29 484 +25
29SEP26 18.00 P 0.52 0.52 0.52 0.54 +0.06 24 10 681 +10
29SEP26 18.50 P 0.00 0.00 0.00 0.67 +0.07 24 0 371 0
29SEP26 19.00 P 0.00 0.00 0.00 0.82 +0.08 24 0 259 0
29SEP26 19.50 P 0.00 0.00 0.00 1.02 +0.11 25 0 233 0
29SEP26 20.00 P 0.00 0.00 0.00 1.20 +0.09 24 0 500 0
29SEP26 21.00 P 0.00 0.00 0.00 1.74 +0.17 25 0 937 0
29SEP26 22.00 P 0.00 0.00 0.00 2.30 +0.20 26 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 2.95 +0.25 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.66 +0.28 26 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.44 +0.32 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.28 +0.36 27 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 6.09 +0.33 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.04 +0.39 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.00 +0.44 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.96 +0.46 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.90 +0.44 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.75 +0.38 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.75 +0.33 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.77 +0.42 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.68 +0.27 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 25 0
30DEC26 15.00 P 0.16 0.16 0.16 0.15 +0.02 24 1 1 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 32 0
30DEC26 16.00 P 0.25 0.25 0.25 0.26 +0.02 24 15 15 +15
30DEC26 16.50 P 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
30DEC26 17.00 P 0.42 0.42 0.42 0.43 +0.03 24 20 20 +20
30DEC26 17.50 P 0.00 0.00 0.00 0.54 +0.04 24 0 17 0
30DEC26 18.00 P 0.63 0.66 0.63 0.66 +0.05 24 29 68 +29
30DEC26 18.50 P 0.75 0.75 0.75 0.82 +0.07 24 20 95 +20
30DEC26 19.00 P 0.91 0.96 0.91 0.99 +0.08 24 22 374 +22
30DEC26 19.50 P 0.00 0.00 0.00 1.19 +0.11 24 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.39 +0.11 24 0 10 0
30DEC26 21.00 P 1.90 1.90 1.90 1.87 +0.15 24 10 13 +10
30DEC26 22.00 P 0.00 0.00 0.00 2.43 +0.18 25 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 3.07 +0.23 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 3.78 +0.27 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.55 +0.32 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.36 +0.34 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.22 +0.37 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.12 +0.40 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.04 +0.42 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.99 +0.44 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.90 +0.41 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.92 +0.46 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.83 +0.41 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.83 +0.48 35 0 0 0
TOTAL PUT 4,749 131,158 +2,783
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$ 0.49
30DEC25 0.05 C 0.00 0.00 0.00 0.45 -0.02 722 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.40 -0.02 485 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.35 -0.02 364 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.30 -0.02 282 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.25 -0.03 221 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.20 -0.03 171 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.15 -0.03 128 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.10 -0.03 89 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.06 -0.02 78 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.02 -0.03 50 0 101 0
30DEC25 0.55 C 0.01 0.01 0.01 0.01 -0.01 60 15 251 -15
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 84 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 104 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 121 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 137 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 150 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 163 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 174 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 185 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 195 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 204 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 213 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 221 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.45 -0.02 317 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.40 -0.02 211 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.35 -0.02 156 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.30 -0.02 120 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.26 -0.03 119 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.21 -0.03 93 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.17 -0.03 86 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.14 -0.03 87 0 113 0
30MAR26 0.45 C 0.00 0.00 0.00 0.11 -0.03 84 0 25 0
30MAR26 0.50 C 0.05 0.05 0.05 0.09 -0.03 85 20 100 0
30MAR26 0.55 C 0.00 0.00 0.00 0.07 -0.03 83 0 394 0
30MAR26 0.60 C 0.04 0.04 0.04 0.06 -0.02 87 26 56 0
30MAR26 0.65 C 0.00 0.00 0.00 0.05 -0.02 89 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.04 -0.02 88 0 20 0
30MAR26 0.75 C 0.00 0.00 0.00 0.03 -0.02 86 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.02 -0.02 81 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 85 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 90 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 97 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.45 -0.02 233 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.40 -0.02 154 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.35 -0.03 113 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.30 -0.03 85 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.26 -0.03 86 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.23 -0.03 93 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.20 -0.03 93 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.17 -0.03 89 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.15 -0.03 91 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.13 -0.03 91 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.11 -0.03 88 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.10 -0.02 91 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.09 -0.02 93 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.08 -0.02 93 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.07 -0.02 93 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.06 -0.02 92 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.05 -0.02 89 0 0 0
TOTAL CALL 61 7,549 -15
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 719 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 485 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 224 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 174 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 131 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 92 0 425 0
30DEC25 0.45 P 0.01 0.01 0.01 0.01 0.00 55 50 394 -10
30DEC25 0.50 P 0.03 0.03 0.03 0.03 0.00 51 5 330 +5
30DEC25 0.55 P 0.00 0.00 0.00 0.07 +0.02 63 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.12 +0.02 87 0 404 0
30DEC25 0.65 P 0.00 0.00 0.00 0.17 +0.03 107 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.22 +0.03 125 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.27 +0.03 141 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.32 +0.03 154 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.37 +0.04 167 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.42 +0.04 179 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.47 +0.03 191 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.52 +0.03 201 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.57 +0.03 210 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.62 +0.03 219 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.67 +0.03 227 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 100 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 98 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 90 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.04 -0.01 80 0 409 0
30MAR26 0.45 P 0.00 0.00 0.00 0.07 0.00 88 0 357 0
30MAR26 0.50 P 0.00 0.00 0.00 0.11 +0.01 99 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.14 +0.01 97 0 1,256 0
30MAR26 0.60 P 0.17 0.17 0.17 0.17 0.00 92 2 30 +2
30MAR26 0.65 P 0.00 0.00 0.00 0.21 +0.01 94 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.26 +0.02 104 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.30 +0.02 102 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.34 +0.01 99 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.39 +0.02 106 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.44 +0.02 112 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.48 +0.02 105 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.53 +0.02 111 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.58 +0.02 116 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.63 +0.02 121 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.68 +0.02 125 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 0.00 93 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 87 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 0.00 88 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.08 0.00 94 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 0.00 89 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.13 0.00 89 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.17 +0.01 94 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.20 0.00 90 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.24 +0.01 93 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.28 +0.01 93 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.32 +0.01 93 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.36 +0.01 92 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.40 +0.01 90 0 0 0
TOTAL PUT 57 8,349 -3
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$ 13.01
30DEC25 8.75 C 0.00 0.00 0.00 4.32 -0.13 94 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.02 -0.18 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.79 -0.16 67 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.53 -0.20 49 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.29 -0.26 57 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.04 -0.16 52 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.54 -0.16 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.03 -0.20 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.56 -0.18 33 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.08 -0.18 27 0 93 0
30DEC25 12.50 C 0.84 0.84 0.84 0.65 -0.17 25 3 486 -3
30DEC25 13.00 C 0.45 0.45 0.35 0.34 -0.13 25 2 173 +1
30DEC25 13.50 C 0.25 0.25 0.25 0.15 -0.08 25 6 289 -6
30DEC25 14.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 1,543 0
30DEC25 14.50 C 0.05 0.05 0.03 0.02 -0.02 26 7 616 -6
30DEC25 15.00 C 0.03 0.03 0.03 0.01 0.00 29 2 1,020 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 3.80 -0.27 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.65 -0.16 61 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.29 -0.26 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.04 -0.22 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.56 -0.22 23 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.03 -0.25 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.63 -0.18 27 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.17 -0.21 24 0 0 0
29JAN26 12.50 C 1.01 1.01 1.01 0.83 -0.16 25 3 20 +3
29JAN26 13.00 C 0.00 0.00 0.00 0.58 -0.10 27 0 376 0
29JAN26 13.50 C 0.46 0.46 0.46 0.36 -0.09 27 3 468 +3
29JAN26 14.00 C 0.29 0.29 0.29 0.21 -0.06 27 3 247 0
29JAN26 14.50 C 0.00 0.00 0.00 0.12 -0.04 27 0 171 0
29JAN26 15.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 172 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 111 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 3.80 -0.27 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.65 -0.16 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.35 -0.26 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.09 -0.27 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.62 -0.20 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.16 -0.18 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.66 -0.22 22 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.29 -0.18 25 0 18 0
26FEB26 12.50 C 0.00 0.00 0.00 0.98 -0.15 26 0 30 0
26FEB26 13.00 C 0.00 0.00 0.00 0.72 -0.12 27 0 15 0
26FEB26 13.50 C 0.55 0.55 0.55 0.50 -0.10 27 2 36 0
26FEB26 14.00 C 0.00 0.00 0.00 0.34 -0.08 27 0 64 0
26FEB26 14.50 C 0.00 0.00 0.00 0.22 -0.06 27 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 68 0
26FEB26 15.50 C 0.00 0.00 0.00 0.08 -0.04 27 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.14 -0.15 40 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.89 -0.24 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.65 -0.16 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.40 -0.21 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.16 -0.20 31 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.70 -0.16 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.24 -0.19 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.78 -0.20 25 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.45 -0.14 27 0 21 0
30MAR26 12.50 C 0.00 0.00 0.00 1.13 -0.15 27 0 140 0
30MAR26 13.00 C 0.00 0.00 0.00 0.89 -0.11 28 0 26 0
30MAR26 13.50 C 0.00 0.00 0.00 0.67 -0.11 28 0 54 0
30MAR26 14.00 C 0.54 0.54 0.52 0.50 -0.09 29 4 134 0
30MAR26 14.50 C 0.00 0.00 0.00 0.35 -0.09 28 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 -0.06 28 0 47 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 -0.05 28 0 65 0
30MAR26 16.00 C 0.18 0.18 0.18 0.12 -0.04 28 15 19 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 22 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.01 -0.14 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.78 -0.16 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.53 -0.18 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.29 -0.19 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.87 -0.17 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.48 -0.15 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.08 -0.17 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.76 -0.15 29 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.42 -0.19 27 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 -0.14 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.98 -0.13 29 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.78 -0.12 28 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.62 -0.11 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 -0.09 28 0 38 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.08 28 0 6 0
29JUN26 16.00 C 0.47 0.47 0.47 0.29 -0.07 28 15 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 -0.06 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.03 -0.16 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.81 -0.17 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.58 -0.13 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.36 -0.13 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.94 -0.17 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.56 -0.12 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 -0.14 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 -0.14 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 -0.12 29 0 80 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 -0.12 29 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 -0.11 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 -0.09 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 -0.08 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 -0.06 31 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 -0.08 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 -0.06 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 -0.06 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 -0.05 31 0 8 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.05 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.04 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 38 0
30DEC26 9.25 C 0.00 0.00 0.00 4.04 -0.15 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.81 -0.17 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.60 -0.14 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.38 -0.14 27 0 0 0
30DEC26 10.50 C 3.00 3.00 3.00 3.01 -0.11 28 2 2 +2
30DEC26 11.00 C 0.00 0.00 0.00 2.63 -0.13 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.33 -0.12 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 -0.12 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.79 -0.11 28 0 48 0
30DEC26 13.00 C 0.00 0.00 0.00 1.57 -0.11 28 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 1.36 -0.09 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 -0.04 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 -0.11 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 -0.03 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 -0.02 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 -0.06 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 -0.04 30 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 -0.04 30 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.04 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 1 0
TOTAL CALL 67 11,085 -6
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.04 0.04 0.04 0.04 +0.01 26 1 535 -1
30DEC25 12.50 P 0.11 0.11 0.11 0.12 +0.02 25 15 598 -5
30DEC25 13.00 P 0.22 0.22 0.22 0.31 +0.07 25 1 703 +1
30DEC25 13.50 P 0.00 0.00 0.00 0.63 +0.10 26 0 952 0
30DEC25 14.00 P 0.00 0.00 0.00 1.04 +0.13 27 0 1,281 0
30DEC25 14.50 P 0.00 0.00 0.00 1.50 +0.16 28 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.99 +0.17 0 0 182 0
30DEC25 15.50 P 0.00 0.00 0.00 2.55 +0.23 53 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.99 +0.09 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.49 +0.17 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.61 +0.29 90 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.49 +0.17 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.11 +0.29 108 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.53 +0.21 94 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.99 +0.17 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 55 0
29JAN26 11.50 P 0.06 0.06 0.06 0.06 0.00 26 1 168 0
29JAN26 12.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 276 0
29JAN26 12.50 P 0.26 0.26 0.26 0.28 +0.04 26 9 690 +9
29JAN26 13.00 P 0.45 0.48 0.45 0.48 +0.05 26 10 990 +10
29JAN26 13.50 P 0.00 0.00 0.00 0.79 +0.09 27 0 470 0
29JAN26 14.00 P 0.00 0.00 0.00 1.16 +0.12 27 0 293 0
29JAN26 14.50 P 0.00 0.00 0.00 1.57 +0.14 28 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 2.07 +0.20 33 0 17 0
29JAN26 15.50 P 0.00 0.00 0.00 2.55 +0.21 36 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 2.99 +0.09 0 0 18 0
29JAN26 16.50 P 0.00 0.00 0.00 3.58 +0.24 49 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.61 +0.29 61 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.08 +0.15 62 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.49 +0.17 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.11 +0.29 73 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 0.00 28 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 0.00 27 0 111 0
26FEB26 11.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 133 0
26FEB26 12.00 P 0.18 0.18 0.18 0.23 +0.02 27 16 207 +16
26FEB26 12.50 P 0.00 0.00 0.00 0.39 +0.04 26 0 288 0
26FEB26 13.00 P 0.00 0.00 0.00 0.61 +0.06 27 0 883 0
26FEB26 13.50 P 0.00 0.00 0.00 0.91 +0.09 27 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.26 +0.10 28 0 139 0
26FEB26 14.50 P 1.48 1.60 1.48 1.68 +0.21 30 15 40 +15
26FEB26 15.00 P 0.00 0.00 0.00 2.12 +0.17 31 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 2.59 +0.16 34 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.08 +0.18 37 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.58 +0.24 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.04 +0.22 41 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.61 +0.29 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.08 +0.15 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 28 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 113 0
30MAR26 11.00 P 0.09 0.09 0.09 0.12 +0.01 28 3 147 +3
30MAR26 11.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 164 0
30MAR26 12.00 P 0.00 0.00 0.00 0.34 +0.03 28 0 225 0
30MAR26 12.50 P 0.00 0.00 0.00 0.51 +0.03 27 0 204 0
30MAR26 13.00 P 0.00 0.00 0.00 0.74 +0.05 27 0 194 0
30MAR26 13.50 P 0.00 0.00 0.00 1.04 +0.08 28 0 77 0
30MAR26 14.00 P 0.00 0.00 0.00 1.38 +0.10 29 0 171 0
30MAR26 14.50 P 0.00 0.00 0.00 1.76 +0.12 29 0 63 0
30MAR26 15.00 P 0.00 0.00 0.00 2.19 +0.15 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.60 +0.10 30 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.08 +0.18 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.59 +0.23 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.04 +0.10 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.61 +0.29 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.08 +0.15 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.11 +0.29 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.53 +0.20 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.99 +0.17 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 28 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 0.00 27 0 47 0
29JUN26 11.00 P 0.27 0.27 0.27 0.31 +0.01 28 1 111 +1
29JUN26 11.50 P 0.00 0.00 0.00 0.45 +0.01 27 0 52 0
29JUN26 12.00 P 0.00 0.00 0.00 0.62 +0.02 27 0 208 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 +0.03 27 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 1.08 +0.04 27 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.38 +0.07 27 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.73 +0.09 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.07 +0.09 28 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.46 +0.09 28 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 2.85 +0.10 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.29 +0.12 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.71 +0.11 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.16 +0.13 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.61 +0.14 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.08 +0.15 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.53 +0.12 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.11 +0.29 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.53 +0.20 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 +0.02 30 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 +0.02 30 0 31 0
29SEP26 11.00 P 0.50 0.50 0.50 0.53 +0.03 30 10 306 +10
29SEP26 11.50 P 0.00 0.00 0.00 0.69 +0.03 30 0 354 0
29SEP26 12.00 P 0.00 0.00 0.00 0.89 +0.04 30 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 +0.07 31 0 242 0
29SEP26 13.00 P 0.00 0.00 0.00 1.45 +0.07 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.75 +0.07 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.07 +0.08 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.42 +0.09 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.78 +0.13 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 +0.11 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.58 +0.11 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.01 +0.13 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.44 +0.13 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.89 +0.14 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.35 +0.15 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.81 +0.15 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.29 +0.16 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.75 +0.14 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 +0.01 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 0.00 29 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 +0.01 29 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 0.00 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.01 +0.02 29 0 5 0
30DEC26 12.50 P 0.00 0.00 0.00 1.25 +0.02 29 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 1.57 +0.09 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.86 +0.09 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.18 +0.10 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.52 +0.11 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.89 +0.12 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.27 +0.13 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.67 +0.13 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.08 +0.14 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.51 +0.14 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.95 +0.15 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.40 +0.15 34 0 0 0
TOTAL PUT 82 15,145 +59
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$ 13.74
30DEC25 7.75 C 0.00 0.00 0.00 6.12 -0.04 156 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.78 -0.27 111 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.53 -0.27 105 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.27 -0.14 91 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.02 -0.14 86 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.77 -0.15 80 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.52 -0.15 75 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.26 -0.16 56 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.01 -0.16 51 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.76 -0.16 46 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.28 -0.14 58 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.78 -0.14 49 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.27 -0.15 35 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.82 -0.11 42 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.27 -0.17 20 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 0.79 -0.16 17 0 608 0
30DEC25 13.50 C 0.00 0.00 0.00 0.40 -0.12 18 0 828 0
30DEC25 14.00 C 0.15 0.15 0.15 0.15 -0.08 18 15 941 +7
30DEC25 14.50 C 0.08 0.08 0.05 0.05 -0.04 19 15 383 -1
30DEC25 15.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 258 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.03 -0.16 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.82 -0.10 63 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.62 -0.05 70 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.40 -0.03 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.01 -0.16 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.79 -0.14 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.29 -0.14 29 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.87 -0.09 44 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.31 -0.11 26 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.84 -0.14 26 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.38 -0.11 24 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.93 -0.13 20 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.60 -0.11 21 0 127 0
29JAN26 14.00 C 0.00 0.00 0.00 0.36 -0.07 21 0 285 0
29JAN26 14.50 C 0.00 0.00 0.00 0.20 -0.05 22 0 202 0
29JAN26 15.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 214 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.00 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 4.62 -0.08 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.40 -0.05 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.06 -0.14 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.81 -0.14 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.31 -0.15 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.91 -0.06 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.37 -0.14 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.91 -0.08 25 0 2 0
26FEB26 12.50 C 1.44 1.44 1.44 1.50 -0.08 25 10 10 +10
26FEB26 13.00 C 0.00 0.00 0.00 1.05 -0.12 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.74 -0.10 22 0 265 0
26FEB26 14.00 C 0.50 0.50 0.50 0.49 -0.10 22 133 511 -133
26FEB26 14.50 C 0.34 0.34 0.34 0.32 -0.06 22 1 273 +1
26FEB26 15.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 18 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 17.00 C 0.05 0.05 0.05 0.02 -0.01 23 11 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.00 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 6.12 -0.09 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.82 -0.23 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.57 -0.23 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.32 -0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.07 -0.15 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.83 -0.14 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.62 -0.10 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.40 -0.08 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.09 -0.14 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.84 -0.14 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.45 -0.08 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.93 -0.11 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.47 -0.04 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.01 -0.12 26 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.60 -0.05 25 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.21 -0.12 23 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.91 -0.10 23 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.66 -0.10 23 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 0.48 -0.08 24 0 24 0
30MAR26 15.00 C 0.00 0.00 0.00 0.34 -0.05 24 0 87 0
30MAR26 15.50 C 0.24 0.24 0.24 0.23 -0.04 24 87 110 +86
30MAR26 16.00 C 0.17 0.18 0.17 0.15 -0.03 24 220 268 +220
30MAR26 16.50 C 0.13 0.13 0.13 0.10 -0.02 24 15 81 +15
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 42 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 25 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.12 -0.14 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.88 -0.14 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.68 -0.09 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.42 -0.14 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.22 -0.09 35 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.93 -0.16 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.56 -0.07 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.06 -0.12 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.61 -0.16 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.21 -0.15 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.84 -0.16 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.52 -0.11 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.22 -0.13 26 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 1.01 -0.05 27 0 41 0
29JUN26 14.50 C 0.78 0.78 0.78 0.79 -0.08 26 1 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.62 -0.05 26 0 31 0
29JUN26 15.50 C 0.00 0.00 0.00 0.49 -0.03 27 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.39 -0.01 27 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 13 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 0.00 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.13 -0.14 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.89 -0.14 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.68 -0.11 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.42 -0.18 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.22 -0.11 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.97 -0.13 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.57 -0.13 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.18 -0.05 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.73 -0.10 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.36 -0.14 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.02 -0.13 28 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.73 -0.08 28 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.48 -0.12 28 0 14 0
29SEP26 14.00 C 0.00 0.00 0.00 1.26 -0.11 28 0 35 0
29SEP26 14.50 C 0.00 0.00 0.00 1.10 -0.07 29 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 -0.06 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 -0.05 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 -0.04 28 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 -0.04 28 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 -0.04 28 0 30 0
29SEP26 17.50 C 0.31 0.31 0.31 0.37 -0.02 29 5 5 +5
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.74 -0.07 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.52 -0.08 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.31 -0.05 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.11 -0.03 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.73 +0.01 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.36 +0.04 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.03 +0.07 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.72 +0.10 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.36 +0.12 31 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.19 +0.15 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.95 +0.17 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 +0.23 33 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 1.54 +0.19 33 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.37 +0.20 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.18 +0.19 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.04 +0.19 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 +0.19 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 +0.19 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 +0.17 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 +0.17 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 +0.16 32 0 0 0
TOTAL CALL 513 9,559 +210
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 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 21 0 698 0
30DEC25 13.00 P 0.04 0.04 0.04 0.04 +0.01 20 280 1,858 -32
30DEC25 13.50 P 0.14 0.15 0.13 0.14 +0.03 18 115 575 +41
30DEC25 14.00 P 0.38 0.38 0.38 0.41 +0.07 20 1 526 +1
30DEC25 14.50 P 0.00 0.00 0.00 0.81 +0.13 22 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.26 +0.13 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.76 +0.14 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.26 +0.14 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.76 +0.14 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.26 +0.14 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.76 +0.14 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.26 +0.14 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.76 +0.14 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.26 +0.14 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.76 +0.14 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.26 +0.14 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 162 0
29JAN26 13.00 P 0.15 0.15 0.15 0.15 +0.03 21 9 421 +4
29JAN26 13.50 P 0.31 0.31 0.30 0.31 +0.05 21 25 81 +13
29JAN26 14.00 P 0.55 0.55 0.55 0.59 +0.11 22 1 25 +1
29JAN26 14.50 P 0.00 0.00 0.00 0.93 +0.11 23 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.28 +0.07 18 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.77 +0.11 21 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.26 +0.13 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.26 +0.14 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.26 +0.14 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.82 +0.20 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.35 +0.11 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 23 0 35 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 20 0
26FEB26 12.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 56 0
26FEB26 13.00 P 0.24 0.24 0.23 0.24 +0.03 22 15 89 +15
26FEB26 13.50 P 0.40 0.40 0.40 0.42 +0.05 22 20 284 +20
26FEB26 14.00 P 0.00 0.00 0.00 0.70 +0.11 23 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 1.02 +0.10 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.39 +0.08 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.81 +0.10 22 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.27 +0.11 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.84 +0.20 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.26 +0.14 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.26 +0.14 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.82 +0.20 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.35 +0.11 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 43 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 24 0 39 0
30MAR26 11.50 P 0.08 0.08 0.08 0.07 +0.01 24 60 92 +39
30MAR26 12.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 241 0
30MAR26 12.50 P 0.23 0.23 0.23 0.23 +0.03 24 5 106 -5
30MAR26 13.00 P 0.37 0.37 0.37 0.36 +0.03 24 8 308 +8
30MAR26 13.50 P 0.00 0.00 0.00 0.58 +0.07 24 0 305 0
30MAR26 14.00 P 0.00 0.00 0.00 0.83 +0.09 24 0 204 0
30MAR26 14.50 P 0.00 0.00 0.00 1.14 +0.09 24 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.45 +0.06 23 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.93 +0.21 26 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.31 +0.09 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.84 +0.17 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.26 +0.14 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.82 +0.20 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.35 +0.11 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.76 +0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.26 +0.14 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 10.00 P 0.11 0.11 0.11 0.07 +0.01 27 15 34 +7
29JUN26 10.50 P 0.16 0.16 0.16 0.12 +0.01 27 15 23 +14
29JUN26 11.00 P 0.23 0.23 0.23 0.20 +0.03 27 15 16 -15
29JUN26 11.50 P 0.00 0.00 0.00 0.30 +0.04 27 0 22 0
29JUN26 12.00 P 0.41 0.41 0.41 0.44 +0.05 27 5 22 +5
29JUN26 12.50 P 0.00 0.00 0.00 0.60 +0.05 27 0 43 0
29JUN26 13.00 P 0.80 0.80 0.80 0.80 +0.05 27 7 117 -6
29JUN26 13.50 P 0.00 0.00 0.00 1.05 +0.08 27 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.32 +0.07 27 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 1.63 +0.09 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.99 +0.10 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.37 +0.10 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.75 +0.08 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.18 +0.12 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.62 +0.11 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.09 +0.13 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.54 +0.11 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.01 +0.12 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.47 +0.09 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.96 +0.10 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.46 +0.13 34 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 +0.01 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.02 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 +0.02 29 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 +0.03 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.68 +0.04 29 0 52 0
29SEP26 12.50 P 0.95 0.95 0.95 0.88 +0.05 29 15 57 +15
29SEP26 13.00 P 0.00 0.00 0.00 1.11 +0.09 30 0 14 0
29SEP26 13.50 P 0.00 0.00 0.00 1.37 +0.08 30 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.65 +0.07 30 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.97 +0.08 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.31 +0.10 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 +0.09 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.06 +0.11 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.46 +0.11 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 +0.11 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.31 +0.12 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.76 +0.12 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.22 +0.13 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.68 +0.13 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.10 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 +0.10 32 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 +0.12 32 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.13 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 +0.16 32 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 +0.17 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.76 +0.19 32 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 +0.21 32 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.15 +0.21 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.39 +0.22 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.65 +0.24 32 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.97 +0.27 33 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.27 +0.27 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.60 +0.27 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.96 +0.28 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.35 +0.31 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.77 +0.33 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.05 +0.21 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.45 +0.18 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.86 +0.22 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.28 +0.19 33 0 0 0
TOTAL PUT 611 11,744 +125
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$ 12.04
30DEC25 6.50 C 0.00 0.00 0.00 5.58 -0.11 129 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.34 -0.10 129 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.08 -0.12 115 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.84 -0.11 114 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.59 -0.11 107 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.33 -0.12 95 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.09 -0.09 94 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.84 -0.09 88 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.59 -0.09 82 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.34 -0.09 76 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.10 -0.08 74 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.85 -0.09 68 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.59 -0.10 58 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.35 -0.09 56 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.10 -0.09 51 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.61 -0.09 42 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.10 -0.15 29 0 191 0
30DEC25 11.50 C 0.00 0.00 0.00 0.65 -0.13 24 0 1,282 0
30DEC25 12.00 C 0.28 0.31 0.27 0.30 -0.09 22 636 1,184 -200
30DEC25 12.50 C 0.10 0.10 0.10 0.10 -0.07 21 50 689 0
30DEC25 13.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 603 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 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 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.10 -0.09 57 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.84 -0.10 48 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.63 -0.07 58 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.38 -0.06 54 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.17 -0.03 57 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.89 -0.07 47 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.62 -0.10 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.40 -0.07 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.14 -0.09 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.65 -0.09 29 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.18 -0.10 25 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.77 -0.08 23 0 645 0
29JAN26 12.00 C 0.00 0.00 0.00 0.45 -0.07 22 0 523 0
29JAN26 12.50 C 0.24 0.24 0.24 0.23 -0.07 21 65 354 -65
29JAN26 13.00 C 0.00 0.00 0.00 0.11 -0.04 22 0 268 0
29JAN26 13.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 176 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.86 -0.14 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.64 -0.10 45 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.39 -0.06 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.17 -0.07 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.90 -0.10 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.66 -0.09 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.41 -0.08 32 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.18 -0.08 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.70 -0.09 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.25 -0.05 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.86 -0.09 22 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.55 -0.06 21 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.32 -0.05 21 0 356 0
26FEB26 13.00 C 0.00 0.00 0.00 0.18 -0.04 21 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.64 -0.09 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.36 -0.14 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.11 -0.14 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.86 -0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.61 -0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.37 -0.14 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.12 -0.14 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.87 -0.14 21 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.64 -0.13 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.42 -0.09 36 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.18 -0.10 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.97 -0.11 36 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.72 -0.07 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.46 -0.09 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.21 -0.11 26 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.77 -0.08 25 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.36 -0.07 24 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.99 -0.07 23 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.70 -0.08 23 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.47 -0.07 23 0 262 0
30MAR26 13.00 C 0.30 0.30 0.30 0.30 -0.05 22 14 119 +14
30MAR26 13.50 C 0.00 0.00 0.00 0.18 -0.06 22 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.37 -0.14 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.12 -0.14 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.87 -0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.64 -0.13 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.42 -0.10 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.18 -0.10 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.97 -0.11 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.72 -0.07 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.47 -0.08 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.24 -0.09 27 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.80 -0.07 25 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.40 -0.08 24 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.05 -0.09 23 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.79 -0.07 23 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.58 -0.10 23 0 392 0
29JUN26 13.00 C 0.42 0.42 0.42 0.42 -0.07 23 1 52 -1
29JUN26 13.50 C 0.00 0.00 0.00 0.29 -0.07 23 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.05 23 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 -0.04 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.12 -0.14 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.87 -0.15 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.68 -0.09 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.42 -0.10 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.23 -0.05 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.97 -0.11 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.72 -0.07 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.48 -0.09 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.24 -0.12 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.85 -0.08 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.49 -0.10 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.23 -0.07 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.95 -0.13 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 -0.08 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.60 -0.06 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 -0.04 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.42 -0.12 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.23 -0.07 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.97 -0.11 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.72 -0.13 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.51 -0.13 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.32 -0.12 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.91 -0.15 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.63 -0.10 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.36 -0.09 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.09 -0.07 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.92 -0.06 23 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 -0.08 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 -0.05 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 -0.05 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
TOTAL CALL 766 11,211 -252
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC25 8.25 P 0.01 0.01 0.01 0.01 0.00 72 6 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 24 0 315 0
30DEC25 11.50 P 0.08 0.09 0.08 0.07 0.00 22 64 2,685 +4
30DEC25 12.00 P 0.27 0.27 0.23 0.22 +0.02 21 15 491 0
30DEC25 12.50 P 0.00 0.00 0.00 0.52 +0.06 19 0 59 0
30DEC25 13.00 P 0.00 0.00 0.00 0.97 +0.10 21 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.46 +0.10 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.46 +0.12 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.46 +0.12 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.96 +0.11 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.46 +0.12 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.96 +0.12 0 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 31 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 285 0
29JAN26 11.50 P 0.15 0.15 0.15 0.16 +0.02 21 1 865 0
29JAN26 12.00 P 0.00 0.00 0.00 0.33 +0.03 20 0 303 0
29JAN26 12.50 P 0.00 0.00 0.00 0.63 +0.05 20 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.00 +0.06 19 0 45 0
29JAN26 13.50 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.01 +0.17 32 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.99 +0.14 48 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.46 +0.11 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.96 +0.10 0 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 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 2 0
26FEB26 11.00 P 0.10 0.10 0.10 0.10 +0.02 21 50 90 +45
26FEB26 11.50 P 0.00 0.00 0.00 0.22 +0.03 21 0 1,200 0
26FEB26 12.00 P 0.00 0.00 0.00 0.41 +0.04 20 0 285 0
26FEB26 12.50 P 0.00 0.00 0.00 0.70 +0.06 20 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 1.06 +0.07 20 0 190 0
26FEB26 13.50 P 0.00 0.00 0.00 1.48 +0.07 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.01 +0.17 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.53 +0.17 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.99 +0.14 40 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.46 +0.11 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.96 +0.10 0 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 44 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 34 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 24 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 24 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 23 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 0.00 23 0 265 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.32 +0.01 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.51 +0.02 21 0 100 0
30MAR26 12.50 P 0.00 0.00 0.00 0.79 +0.03 21 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.15 +0.05 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.56 +0.15 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 +0.08 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.53 +0.16 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.01 +0.14 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.99 +0.14 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.46 +0.11 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.96 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 23 0 2,018 0
29JUN26 9.50 P 0.09 0.09 0.09 0.09 -0.01 23 6 17 +6
29JUN26 9.75 P 0.00 0.00 0.00 0.12 0.00 22 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 +0.01 23 1,000 1,196 +1,000
29JUN26 11.00 P 0.00 0.00 0.00 0.44 +0.02 22 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 +0.03 22 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.20 +0.04 22 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.55 +0.04 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.97 +0.07 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.40 +0.07 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.85 +0.09 23 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.29 +0.06 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.24 +0.08 18 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.73 +0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.21 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 8.75 P 0.09 0.09 0.09 0.08 0.00 24 6 15 +1
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 0.00 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 +0.01 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.01 24 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 +0.03 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.10 +0.06 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 +0.05 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.74 +0.03 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.15 +0.07 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.55 +0.07 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.95 +0.05 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 +0.05 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.83 +0.05 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.28 +0.05 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.74 +0.05 20 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.23 +0.08 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 9.25 P 0.21 0.21 0.21 0.19 +0.02 23 5 5 +5
30DEC26 9.50 P 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.03 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 +0.05 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 +0.03 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.20 +0.07 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.47 +0.09 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 +0.14 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.22 +0.10 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.62 +0.11 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.05 +0.12 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.46 +0.09 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.91 +0.13 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.31 +0.08 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.78 +0.09 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.26 +0.11 23 0 0 0
TOTAL PUT 1,153 14,195 +1,061
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$ 4.52
30DEC25 2.60 C 0.00 0.00 0.00 1.94 0.00 125 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.84 0.00 117 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.74 0.00 110 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.64 +0.01 103 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.54 +0.01 96 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.44 +0.01 89 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.34 +0.01 82 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.24 +0.01 76 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.14 +0.01 70 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.04 +0.01 64 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.94 +0.01 58 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.84 +0.01 52 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.64 +0.01 40 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.54 +0.01 35 0 455 0
30DEC25 4.10 C 0.00 0.00 0.00 0.44 +0.01 29 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.34 +0.01 23 0 10,384 0
30DEC25 4.30 C 0.00 0.00 0.00 0.25 0.00 22 0 3,129 0
30DEC25 4.40 C 0.00 0.00 0.00 0.16 -0.01 18 0 5,095 0
30DEC25 4.50 C 0.10 0.10 0.10 0.10 0.00 19 6 5,035 +6
30DEC25 4.60 C 0.06 0.06 0.05 0.06 -0.01 20 45 10,502 -34
30DEC25 4.70 C 0.03 0.03 0.02 0.03 0.00 20 29 1,201 +9
30DEC25 4.80 C 0.00 0.00 0.00 0.02 0.00 22 0 2,083 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.74 0.00 64 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.65 +0.02 69 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.55 +0.01 64 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.45 0.00 60 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.35 +0.02 55 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.25 0.00 51 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.15 0.00 46 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.05 0.00 42 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.95 0.00 38 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.85 0.00 34 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.65 +0.02 26 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.55 +0.01 23 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.46 +0.01 22 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.37 0.00 21 0 95 0
29JAN26 4.30 C 0.00 0.00 0.00 0.29 0.00 20 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.22 0.00 20 0 681 0
29JAN26 4.50 C 0.00 0.00 0.00 0.16 0.00 20 0 1,315 0
29JAN26 4.60 C 0.12 0.12 0.12 0.11 0.00 20 66 1,566 +60
29JAN26 4.70 C 0.08 0.08 0.08 0.08 0.00 21 63 2,284 +63
29JAN26 4.80 C 0.06 0.06 0.05 0.05 -0.01 20 130 3,060 -100
29JAN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 20 0 1,383 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 680 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.65 +0.01 51 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.55 -0.02 47 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.46 -0.01 50 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.36 +0.01 46 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.26 +0.01 42 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.16 +0.01 38 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.05 0.00 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.96 +0.01 31 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.40 +0.01 21 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.32 0.00 20 0 37 0
26FEB26 4.40 C 0.25 0.25 0.25 0.25 0.00 19 2 105 +2
26FEB26 4.50 C 0.00 0.00 0.00 0.19 0.00 19 0 61 0
26FEB26 4.60 C 0.13 0.15 0.13 0.14 0.00 19 15 458 0
26FEB26 4.70 C 0.00 0.00 0.00 0.11 0.00 20 0 110 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 0.00 20 0 349 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.01 19 0 67 0
26FEB26 5.00 C 0.05 0.05 0.05 0.04 0.00 20 30 145 +30
26FEB26 5.25 C 0.02 0.02 0.02 0.02 0.00 22 8 178 +8
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 28 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.96 +0.02 56 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.87 +0.03 58 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.76 +0.02 48 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.66 +0.02 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.56 -0.01 41 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.46 -0.01 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.36 +0.01 34 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.27 +0.02 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.17 +0.02 33 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.07 +0.02 30 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.98 +0.03 30 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.87 +0.02 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.78 +0.01 24 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.69 +0.02 24 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.57 -0.03 16 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.51 +0.01 21 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.43 0.00 20 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.36 0.00 20 0 5,411 0
30MAR26 4.40 C 0.00 0.00 0.00 0.29 0.00 20 0 4,162 0
30MAR26 4.50 C 0.00 0.00 0.00 0.24 0.00 20 0 1,183 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 0.00 20 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 0.00 21 0 2,361 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 -0.01 20 0 4,239 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 0.00 21 0 636 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 20 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 23 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.78 +0.02 41 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.68 +0.02 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.58 +0.01 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.49 +0.02 36 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.39 +0.04 33 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.29 +0.02 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.19 +0.01 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.10 +0.02 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.00 +0.01 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.91 +0.02 24 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.82 +0.02 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.73 +0.01 22 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 +0.01 22 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 0.00 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.48 -0.01 20 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 -0.01 20 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 -0.02 20 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 -0.02 19 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 -0.02 19 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.02 19 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.16 -0.02 19 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 -0.01 19 0 347 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 35 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 43 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.78 +0.02 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.68 +0.02 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.58 +0.01 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.49 +0.02 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.39 +0.02 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.29 +0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.19 +0.01 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.10 +0.02 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 +0.01 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 +0.01 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 +0.01 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 +0.01 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 +0.01 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.01 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 -0.01 20 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 -0.01 21 0 27 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 -0.02 20 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 0.00 21 0 11 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.01 21 0 123 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.01 21 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 0.00 22 0 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.01 21 0 17 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.39 +0.02 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.29 +0.02 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.19 +0.01 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 +0.02 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 +0.02 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 +0.03 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 +0.01 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.01 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.21 0.00 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 22 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 0.00 22 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
TOTAL CALL 394 100,638 +44
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 1,223 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 4,610 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 6,391 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 4,596 0
30DEC25 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 2,431 0
30DEC25 4.40 P 0.04 0.04 0.04 0.04 0.00 20 5 3,959 0
30DEC25 4.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 3,377 0
30DEC25 4.60 P 0.00 0.00 0.00 0.13 0.00 19 0 3,917 0
30DEC25 4.70 P 0.00 0.00 0.00 0.20 0.00 19 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.29 0.00 21 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
30DEC25 5.00 P 0.48 0.48 0.48 0.48 0.00 0 10 10 +10
30DEC25 5.25 P 0.00 0.00 0.00 0.73 -0.01 0 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 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 29 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 22 0 3,034 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 18 0 1,550 0
29JAN26 4.20 P 0.00 0.00 0.00 0.03 0.00 21 0 544 0
29JAN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 18 0 781 0
29JAN26 4.40 P 0.08 0.08 0.08 0.07 -0.01 18 283 738 +266
29JAN26 4.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 487 0
29JAN26 4.60 P 0.00 0.00 0.00 0.17 0.00 19 0 260 0
29JAN26 4.70 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.31 0.00 19 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 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 41 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 0.01 0.01 0.01 0.00 20 200 454 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 0.04 -0.01 19 0 1,285 0
26FEB26 4.30 P 0.07 0.07 0.07 0.06 -0.01 18 20 265 +20
26FEB26 4.40 P 0.00 0.00 0.00 0.10 0.00 19 0 91 0
26FEB26 4.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 46 0
26FEB26 4.60 P 0.00 0.00 0.00 0.19 -0.01 19 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.26 0.00 19 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.41 0.00 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.48 -0.02 0 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 49 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 38 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 0.01 0.01 0.01 0.01 0.00 25 5 586 -5
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 0.00 20 0 2,444 0
30MAR26 3.90 P 0.02 0.02 0.02 0.02 0.00 20 282 7,520 +282
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 20 0 5,899 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 19 0 3,979 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 19 0 780 0
30MAR26 4.30 P 0.09 0.09 0.09 0.09 0.00 19 7 2,558 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 0.00 20 0 3,182 0
30MAR26 4.50 P 0.00 0.00 0.00 0.17 -0.01 19 0 220 0
30MAR26 4.60 P 0.00 0.00 0.00 0.22 -0.01 19 0 796 0
30MAR26 4.70 P 0.28 0.28 0.28 0.28 -0.01 19 30 77 +30
30MAR26 4.80 P 0.00 0.00 0.00 0.35 -0.01 19 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.51 -0.01 20 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.74 -0.01 22 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.24 -0.01 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.74 -0.03 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 20 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 304 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 19 0 1,364 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 21 0 162 0
29JUN26 3.80 P 0.05 0.05 0.05 0.05 0.00 20 30 625 +30
29JUN26 3.90 P 0.06 0.06 0.06 0.07 0.00 20 130 573 +125
29JUN26 4.00 P 0.00 0.00 0.00 0.09 0.00 19 0 884 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 -0.01 18 0 920 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 0.00 19 0 947 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 0.00 19 0 966 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.01 18 0 1,175 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 -0.01 18 0 800 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 -0.01 18 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 0.00 18 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 -0.01 17 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.55 0.00 18 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 -0.01 17 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.83 +0.01 15 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.48 -0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.07 0.07 -0.01 21 5 369 +5
29SEP26 3.80 P 0.11 0.11 0.11 0.10 0.00 22 7 794 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.01 21 0 903 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 583 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 0.00 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 0.00 22 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.01 21 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.01 22 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 0.00 22 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 0.00 22 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 0.00 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 0.00 22 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 0.00 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 0.00 23 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 0.00 24 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 +0.01 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 0.00 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 0.00 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 -0.02 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 -0.03 33 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 0.00 21 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 3.60 P 0.07 0.07 0.07 0.07 -0.01 21 5 5 +5
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 21 0 60 0
30DEC26 3.90 P 0.14 0.14 0.14 0.15 0.00 21 30 30 +30
30DEC26 4.00 P 0.00 0.00 0.00 0.18 0.00 21 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +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 0.00 22 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 +0.01 22 0 32 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.01 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.01 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 +0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 0.00 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 -0.02 29 0 0 0
TOTAL PUT 1,049 105,695 +798
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$ 33.98
30DEC25 15.50 C 0.00 0.00 0.00 18.74 +0.79 195 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.99 +0.54 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 17.77 +0.81 186 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 17.27 +0.81 179 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 16.77 +0.81 173 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 16.04 +0.58 113 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 15.51 +0.55 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 15.22 +0.76 147 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 14.75 +0.83 145 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 14.03 +0.57 87 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 13.29 +0.82 133 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.17 +0.70 107 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.02 +0.55 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 10.09 +0.62 76 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.01 +0.54 0 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 8.03 +0.55 33 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 7.04 +0.49 39 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 6.05 +0.54 37 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 5.07 +0.51 35 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 4.12 +0.58 34 0 20 0
30DEC25 31.00 C 3.16 3.16 3.09 3.31 +0.49 39 170 550 -65
30DEC25 32.00 C 2.38 2.38 2.35 2.41 +0.38 34 50 1,234 +50
30DEC25 33.00 C 0.00 0.00 0.00 1.76 +0.32 35 0 1,514 0
30DEC25 34.00 C 1.40 1.40 1.13 1.29 +0.31 38 22 1,905 -4
30DEC25 35.00 C 0.93 0.93 0.77 0.81 +0.14 36 151 1,775 -72
30DEC25 36.00 C 0.72 0.76 0.51 0.51 +0.10 36 44 378 -13
30DEC25 37.00 C 0.41 0.41 0.33 0.31 +0.07 36 108 224 +106
30DEC25 38.00 C 0.24 0.24 0.22 0.19 +0.05 37 31 112 -25
30DEC25 39.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 79 0
30DEC25 40.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 1,252 0
30DEC25 41.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 +0.01 39 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 46 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 13.31 +0.79 84 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.17 +0.64 64 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.32 +0.85 71 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.12 +0.57 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.29 +0.82 56 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.38 +0.83 55 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.05 +0.50 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.15 +0.47 28 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.38 +0.63 37 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 4.62 +0.65 39 0 0 0
29JAN26 31.00 C 3.65 3.65 3.65 3.76 +0.49 36 2 30 -1
29JAN26 32.00 C 0.00 0.00 0.00 3.04 +0.40 35 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 2.38 +0.27 34 0 142 0
29JAN26 34.00 C 0.00 0.00 0.00 1.93 +0.27 36 0 75 0
29JAN26 35.00 C 0.00 0.00 0.00 1.54 +0.23 37 0 105 0
29JAN26 36.00 C 0.00 0.00 0.00 1.15 +0.15 36 0 36 0
29JAN26 37.00 C 0.00 0.00 0.00 0.87 +0.13 37 0 73 0
29JAN26 38.00 C 0.71 0.72 0.71 0.64 +0.10 37 6 43 +3
29JAN26 39.00 C 0.55 0.55 0.55 0.46 +0.07 37 15 94 +15
29JAN26 40.00 C 0.00 0.00 0.00 0.32 +0.05 36 0 42 0
29JAN26 41.00 C 0.00 0.00 0.00 0.23 +0.04 36 0 18 0
29JAN26 42.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.17 +0.50 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.32 +0.85 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.16 +0.52 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.29 +0.82 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.38 +0.74 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.25 +0.45 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.61 +0.78 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.61 +0.50 35 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 4.67 +0.33 31 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 3.96 +0.28 32 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 3.44 +0.36 35 0 54 0
26FEB26 33.00 C 0.00 0.00 0.00 2.87 +0.31 35 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 2.26 +0.16 34 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 1.83 +0.11 34 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 1.55 +0.16 35 0 35 0
26FEB26 37.00 C 0.00 0.00 0.00 1.22 +0.08 35 0 53 0
26FEB26 38.00 C 0.00 0.00 0.00 0.96 +0.05 35 0 90 0
26FEB26 39.00 C 0.87 0.87 0.84 0.74 +0.03 35 18 15 -15
26FEB26 40.00 C 0.69 0.69 0.69 0.57 +0.02 35 15 26 0
26FEB26 41.00 C 0.56 0.56 0.56 0.43 +0.01 35 15 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.74 +0.67 76 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.04 +0.59 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.77 +0.81 72 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.27 +0.67 69 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.77 +0.75 66 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.34 +0.84 69 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.58 +0.36 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.22 +0.76 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.77 +0.72 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.23 +0.60 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.31 +0.74 51 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.26 +0.59 41 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.32 +0.66 42 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.33 +0.69 38 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 9.66 +0.88 47 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.48 +0.73 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.40 +0.50 29 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.76 +0.58 36 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 6.17 +0.79 40 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 5.36 +0.67 38 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 4.62 +0.55 37 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.89 +0.36 35 0 1,623 0
30MAR26 33.00 C 3.26 3.36 3.26 3.38 +0.36 36 30 115 -2
30MAR26 34.00 C 2.91 2.91 2.87 2.96 +0.41 37 30 82 +30
30MAR26 35.00 C 0.00 0.00 0.00 2.44 +0.27 36 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.08 +0.23 36 0 198 0
30MAR26 37.00 C 0.00 0.00 0.00 1.72 +0.18 36 0 157 0
30MAR26 38.00 C 1.60 1.60 1.48 1.45 +0.16 36 28 150 +28
30MAR26 39.00 C 1.26 1.26 1.24 1.22 +0.16 37 67 82 +65
30MAR26 40.00 C 1.05 1.05 1.04 1.02 +0.15 37 90 90 +80
30MAR26 41.00 C 0.00 0.00 0.00 0.85 +0.15 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.69 +0.12 37 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.56 +0.10 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.45 +0.08 37 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.37 +0.08 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.29 +0.06 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.77 +0.53 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.34 +0.50 48 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 15.71 +0.36 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.25 +0.36 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.77 +0.69 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.24 +0.31 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.42 +0.66 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.47 +0.49 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.53 +0.68 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.62 +0.54 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.69 +0.65 35 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.88 +0.59 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.05 +0.45 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.28 +0.55 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.63 +0.60 37 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.97 +0.66 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 5.25 +0.26 36 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 4.77 +0.35 37 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 4.19 +0.46 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.79 +0.39 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.35 +0.42 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.94 +0.34 37 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.56 +0.26 37 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 2.22 +0.23 37 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 1.92 +0.19 36 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 1.70 +0.21 37 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 1.49 +0.21 37 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 1.29 +0.19 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.09 +0.17 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.94 +0.15 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.81 +0.14 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.69 +0.12 36 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 13.42 +0.45 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.47 +0.47 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.61 +0.67 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.72 +0.39 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.91 +0.41 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.99 +0.30 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.43 +0.59 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.71 +0.32 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.12 +0.64 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 6.46 +0.67 38 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 5.86 +0.47 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.37 +0.47 38 0 31 0
29SEP26 33.00 C 0.00 0.00 0.00 4.86 +0.44 38 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.40 +0.38 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 3.92 +0.31 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 3.53 +0.33 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.17 +0.24 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.80 +0.20 36 0 3 0
29SEP26 39.00 C 2.57 2.57 2.57 2.45 +0.20 36 15 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.18 +0.16 36 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.97 +0.15 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.77 +0.12 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.57 +0.09 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.41 +0.08 36 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.29 +0.11 36 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 12.58 +0.38 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.71 +0.36 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.87 +0.35 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.20 +0.44 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.42 +0.40 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.63 +0.36 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.98 +0.53 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.51 +0.53 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.79 +0.52 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.32 +0.35 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.81 +0.35 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.31 +0.31 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.87 +0.34 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.47 +0.37 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.05 +0.32 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.71 +0.28 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.38 +0.24 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.11 +0.24 36 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 2.78 +0.15 35 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 2.54 +0.19 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.31 - 35 0 0 -
TOTAL CALL 907 22,505 +180
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
30DEC25 28.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 140 0
30DEC25 29.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 218 0
30DEC25 30.00 P 0.14 0.14 0.13 0.12 -0.05 37 6 376 -4
30DEC25 31.00 P 0.25 0.25 0.22 0.23 -0.12 37 124 756 +30
30DEC25 32.00 P 0.43 0.48 0.41 0.44 -0.19 36 39 1,215 +8
30DEC25 33.00 P 0.71 0.83 0.71 0.75 -0.28 36 47 1,072 +26
30DEC25 34.00 P 1.28 1.28 1.22 1.19 -0.37 36 23 613 +9
30DEC25 35.00 P 1.93 1.93 1.92 1.75 -0.48 35 10 386 +10
30DEC25 36.00 P 0.00 0.00 0.00 2.57 -0.35 40 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 3.38 -0.49 41 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 4.22 -0.44 41 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.17 -0.58 44 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.22 -0.56 53 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.02 -0.78 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.26 -0.38 66 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.02 -0.85 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.02 -0.66 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.02 -0.73 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.02 -0.84 0 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 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 129 0
29JAN26 26.00 P 0.08 0.08 0.08 0.04 -0.02 36 2 188 -2
29JAN26 27.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 53 0
29JAN26 28.00 P 0.18 0.18 0.17 0.15 -0.06 36 4 76 +4
29JAN26 29.00 P 0.27 0.27 0.25 0.26 -0.09 36 45 144 +43
29JAN26 30.00 P 0.00 0.00 0.00 0.41 -0.14 36 0 36 0
29JAN26 31.00 P 0.66 0.66 0.66 0.63 -0.16 36 3 488 0
29JAN26 32.00 P 0.00 0.00 0.00 0.94 -0.25 36 0 252 0
29JAN26 33.00 P 0.00 0.00 0.00 1.33 -0.30 36 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 1.81 -0.30 36 0 50 0
29JAN26 35.00 P 0.00 0.00 0.00 2.40 -0.41 37 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 3.07 -0.44 37 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 3.84 -0.33 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.64 -0.37 39 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 5.46 -0.54 40 0 0 0
29JAN26 40.00 P 6.38 6.38 6.38 6.22 -0.71 36 3 3 +3
29JAN26 41.00 P 0.00 0.00 0.00 7.14 -0.72 37 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.27 -0.42 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.04 -0.83 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.10 -0.06 35 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.17 -0.09 35 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.28 -0.13 35 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.44 -0.16 35 0 50 0
26FEB26 30.00 P 0.00 0.00 0.00 0.65 -0.20 35 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.93 -0.24 35 0 52 0
26FEB26 32.00 P 0.00 0.00 0.00 1.27 -0.30 35 0 61 0
26FEB26 33.00 P 0.00 0.00 0.00 1.69 -0.34 35 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 2.19 -0.40 36 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 2.76 -0.43 36 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.41 -0.47 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.12 -0.50 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 4.88 -0.53 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.70 -0.30 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.56 -0.56 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.39 -0.65 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.30 -0.68 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.17 -0.78 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 38 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 30 0
30MAR26 25.00 P 0.20 0.20 0.20 0.17 -0.02 37 10 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.26 -0.03 37 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.39 -0.05 37 0 132 0
30MAR26 28.00 P 0.57 0.57 0.56 0.56 -0.07 37 60 78 +59
30MAR26 29.00 P 0.76 0.77 0.76 0.76 -0.11 37 147 159 +125
30MAR26 30.00 P 1.01 1.04 1.00 1.01 -0.16 37 191 2,597 +181
30MAR26 31.00 P 0.00 0.00 0.00 1.31 -0.21 36 0 402 0
30MAR26 32.00 P 0.00 0.00 0.00 1.69 -0.25 36 0 141 0
30MAR26 33.00 P 0.00 0.00 0.00 2.13 -0.27 36 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 2.62 -0.33 36 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 3.12 -0.45 36 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 3.79 -0.44 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.61 -0.34 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.16 -0.54 36 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 5.98 -0.52 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.70 -0.60 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.39 -0.83 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.30 -0.83 34 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.44 -0.62 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.29 -0.73 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.33 -0.63 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.18 -0.68 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.45 -0.03 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.62 -0.04 37 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.81 -0.06 37 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.03 -0.11 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.30 -0.15 36 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.63 -0.17 36 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 1.99 -0.21 36 0 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 2.40 -0.27 36 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 2.86 -0.26 36 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 3.34 -0.32 36 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 3.92 -0.21 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.51 -0.22 36 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.10 -0.52 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.72 -0.32 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.57 -0.14 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.13 -0.37 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.91 -0.36 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.69 -0.33 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.44 -0.79 33 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.27 -0.47 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.30 -0.35 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.01 -0.53 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.93 -0.50 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 -0.04 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 -0.06 36 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.58 -0.06 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.76 -0.09 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.95 -0.11 36 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.22 -0.09 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.51 -0.13 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.80 -0.17 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.17 -0.18 36 0 100 0
29SEP26 30.00 P 2.50 2.50 2.50 2.52 -0.27 36 1 16 -1
29SEP26 31.00 P 0.00 0.00 0.00 3.02 -0.22 36 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 3.47 -0.17 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.97 -0.21 36 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 4.51 -0.23 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.08 -0.25 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.66 -0.49 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.29 -0.32 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.96 -0.34 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.65 -0.35 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.36 -0.39 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.11 -0.41 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.92 -0.41 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.71 -0.44 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.52 -0.58 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.37 -0.55 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 -0.05 36 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 -0.06 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.02 -0.08 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.28 -0.09 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.55 -0.12 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.89 -0.09 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.24 -0.10 36 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.63 -0.10 36 0 57 0
30DEC26 30.00 P 0.00 0.00 0.00 2.98 -0.18 36 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.53 -0.10 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.89 -0.32 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.52 -0.14 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.01 -0.22 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.56 -0.35 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.21 -0.32 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.87 -0.26 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.43 -0.42 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.12 -0.46 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.92 -0.32 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.60 -0.48 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.40 - 35 0 0 -
TOTAL PUT 715 23,463 +491
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$ 5.56
30DEC25 3.70 C 0.00 0.00 0.00 1.87 -0.04 72 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.77 -0.04 67 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.67 -0.04 62 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.57 -0.04 58 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.47 -0.04 53 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.37 -0.04 49 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.27 -0.05 45 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.17 -0.05 41 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.07 -0.04 36 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.97 -0.04 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.87 -0.04 29 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.77 -0.04 25 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.67 -0.04 21 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.57 -0.05 17 0 26 0
30DEC25 5.25 C 0.00 0.00 0.00 0.32 -0.05 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.13 -0.03 16 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.03 -0.02 16 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.58 -0.07 0 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.22 -0.02 20 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.11 -0.01 21 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.61 -0.04 17 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.41 -0.03 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.81 -0.04 14 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.72 -0.05 16 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.64 -0.04 17 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.45 -0.04 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.30 -0.02 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.19 -0.01 20 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.07 0.00 21 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 21 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.42 -0.04 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.14 -0.04 12 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.05 -0.04 15 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.96 -0.05 16 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.88 -0.03 17 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.80 -0.04 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.72 -0.04 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.54 -0.04 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.40 -0.03 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 -0.03 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.14 -0.01 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 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 1.43 -0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.15 -0.05 16 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.06 -0.05 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 -0.05 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 -0.03 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.81 -0.03 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.73 -0.04 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 -0.03 19 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.01 20 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 20 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 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 1.34 -0.04 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.15 -0.05 15 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 -0.05 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 -0.04 18 0 1 0
30DEC26 4.80 C 0.00 0.00 0.00 0.89 -0.05 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.82 -0.05 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 -0.05 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.03 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.03 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 0 40,715 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 37 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 17 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 298 0
30DEC25 5.75 P 0.00 0.00 0.00 0.22 +0.03 18 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.45 +0.05 24 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.71 +0.06 37 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.97 +0.07 50 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.22 +0.07 59 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.47 +0.07 67 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.72 +0.07 74 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.97 +0.07 81 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.22 +0.07 88 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.47 +0.07 94 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.72 +0.07 100 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 21 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.05 +0.01 20 0 49 0
29JAN26 5.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.29 +0.03 22 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.71 +0.05 26 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.97 +0.05 35 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.22 +0.05 40 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.47 +0.05 46 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.72 +0.05 51 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.97 +0.05 56 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.22 +0.05 60 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.47 +0.05 64 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 28 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 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.08 +0.01 20 0 46 0
26FEB26 5.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.31 +0.03 21 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.72 +0.04 24 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.97 +0.05 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.22 +0.05 34 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.47 +0.05 38 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.72 +0.05 42 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.97 +0.05 46 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.22 +0.05 50 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.47 +0.05 54 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 21 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 +0.01 20 0 206 0
30MAR26 5.50 P 0.00 0.00 0.00 0.21 +0.02 21 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.35 +0.03 21 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.73 +0.03 22 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.97 +0.04 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.22 +0.05 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.47 +0.05 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.72 +0.05 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.97 +0.05 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.22 +0.05 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.47 +0.05 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.72 +0.06 50 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 18 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 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 0.06 +0.01 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 0.00 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 0.00 19 0 48 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 +0.01 20 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 +0.01 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 +0.02 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.77 +0.04 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.99 +0.04 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.22 +0.05 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.47 +0.05 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.72 +0.05 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.97 +0.05 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.22 +0.05 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.47 +0.05 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.72 +0.06 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 227 0
29SEP26 4.50 P 0.07 0.07 0.06 0.06 -0.01 18 222 454 +222
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.01 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.01 18 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.01 18 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.02 18 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 +0.03 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 +0.04 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.97 +0.02 15 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.18 +0.03 13 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.41 +0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.64 +0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.11 +0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.35 +0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.01 18 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.01 17 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 +0.01 17 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 +0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 +0.02 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 +0.03 16 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 +0.03 15 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 +0.04 12 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
TOTAL PUT 222 10,541 +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$ 3.86
30DEC25 2.20 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.57 -0.03 103 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.47 -0.03 95 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.37 -0.03 87 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.27 -0.03 80 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.17 -0.02 73 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.07 -0.02 66 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.97 -0.02 59 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.87 -0.02 53 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.27 -0.03 17 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.19 -0.03 21 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.12 -0.02 21 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.06 -0.03 19 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 556 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 -0.02 19 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.98 -0.03 41 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.88 -0.03 37 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.79 -0.02 40 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.69 -0.02 35 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.18 -0.02 23 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.14 -0.01 25 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.07 -0.01 26 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.05 -0.01 26 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.03 -0.01 26 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.02 -0.01 26 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.99 -0.03 36 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.89 -0.03 32 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.17 -0.03 24 0 766 0
26FEB26 4.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 72 0
26FEB26 4.10 C 0.00 0.00 0.00 0.10 -0.02 25 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.07 -0.02 24 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 -0.02 24 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.69 -0.02 53 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.59 -0.02 48 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.49 -0.02 44 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.40 -0.02 47 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.30 -0.01 43 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.20 -0.01 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.10 -0.02 35 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.00 -0.02 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.90 -0.02 28 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 -0.01 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.45 -0.02 23 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.38 -0.02 24 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.32 -0.02 24 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.26 -0.02 24 0 640 0
30MAR26 3.90 C 0.00 0.00 0.00 0.21 -0.02 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 -0.02 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.11 -0.02 25 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 -0.02 25 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 -0.02 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.33 0.00 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.23 -0.01 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.13 -0.02 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.03 -0.02 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.93 -0.02 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.84 -0.02 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.75 -0.01 23 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.58 -0.02 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.51 -0.02 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 -0.02 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 -0.02 23 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 63 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 -0.01 23 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 -0.02 23 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 -0.02 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.01 24 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.01 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.14 -0.01 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.94 -0.01 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 -0.01 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.76 -0.02 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.68 -0.03 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 -0.03 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 -0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 -0.02 25 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.02 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 -0.02 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.01 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.01 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.01 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.94 -0.02 22 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.85 -0.03 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.77 -0.03 21 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.70 -0.03 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 -0.03 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
TOTAL CALL 0 21,921 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 42 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 22 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 0.00 20 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.04 -0.01 18 0 2,042 0
30DEC25 3.90 P 0.00 0.00 0.00 0.10 +0.01 21 0 300 0
30DEC25 4.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 360 0
30DEC25 4.10 P 0.00 0.00 0.00 0.25 +0.01 22 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.45 +0.03 33 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.05 +0.01 26 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.07 +0.01 24 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 0.11 +0.01 25 0 333 0
29JAN26 3.90 P 0.00 0.00 0.00 0.16 +0.01 25 0 65 0
29JAN26 4.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.30 +0.02 27 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.38 +0.02 27 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.46 +0.02 26 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.56 +0.03 30 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.66 +0.03 34 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.74 +0.01 0 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 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 23 0 15 0
26FEB26 3.70 P 0.00 0.00 0.00 0.09 0.00 23 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.14 +0.01 24 0 35 0
26FEB26 3.90 P 0.18 0.18 0.18 0.19 +0.01 25 20 200 +20
26FEB26 4.00 P 0.00 0.00 0.00 0.25 0.00 25 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.14 +0.01 0 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 0.00 26 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 485 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 0.00 24 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.09 0.00 24 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.12 0.00 24 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 0.00 23 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.22 0.00 25 0 53 0
30MAR26 4.00 P 0.24 0.24 0.24 0.28 0.00 25 5 175 +5
30MAR26 4.10 P 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.96 +0.02 32 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 24 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 22 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 0.00 22 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 0.00 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 -0.01 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 0.00 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 -0.01 22 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.26 0.00 23 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.32 0.00 23 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.39 +0.01 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.46 +0.01 24 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.53 +0.01 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.88 +0.03 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.06 +0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.16 +0.02 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 26 0 352 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.01 26 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 0.00 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 0.00 25 0 10 0
29SEP26 3.50 P 0.18 0.18 0.18 0.19 0.00 25 5 15 +5
29SEP26 3.60 P 0.00 0.00 0.00 0.23 0.00 25 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 +0.01 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 0.00 25 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.40 +0.02 27 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.46 +0.02 27 0 325 0
29SEP26 4.10 P 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 +0.02 27 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.82 +0.02 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.07 +0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 +0.03 30 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 +0.03 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.48 +0.03 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.72 +0.03 34 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 0.00 25 0 10 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 +0.01 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.32 +0.01 26 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 0.00 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 +0.01 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.69 +0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 +0.02 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 +0.02 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 +0.02 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.09 +0.03 28 0 0 0
TOTAL PUT 30 18,769 +30
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$ 29.20
30DEC25 16.50 C 0.00 0.00 0.00 12.85 -0.35 134 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.29 -0.41 112 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.85 -0.35 121 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.35 -0.35 115 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.88 -0.39 115 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.36 -0.34 106 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.74 -0.46 59 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.28 -0.57 78 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.24 -0.47 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.24 -0.47 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 6.24 -0.47 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.29 -0.42 45 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 4.30 -0.36 38 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 3.27 -0.43 25 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 2.38 -0.49 28 0 1,072 0
30DEC25 28.00 C 0.00 0.00 0.00 1.55 -0.35 27 0 541 0
30DEC25 29.00 C 0.00 0.00 0.00 0.90 -0.28 26 0 241 0
30DEC25 30.00 C 0.00 0.00 0.00 0.46 -0.20 26 0 1,298 0
30DEC25 31.00 C 0.00 0.00 0.00 0.20 -0.15 26 0 3,632 0
30DEC25 32.00 C 0.00 0.00 0.00 0.08 -0.07 26 0 1,229 0
30DEC25 33.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.79 -0.41 37 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.29 -0.56 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.30 -0.63 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.30 -0.70 25 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.40 -0.38 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.31 -0.44 19 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.45 -0.37 31 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.38 -0.64 21 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.73 -0.25 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 1.94 -0.33 26 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 1.37 -0.27 27 0 281 0
29JAN26 30.00 C 0.00 0.00 0.00 0.93 -0.21 27 0 210 0
29JAN26 31.00 C 0.00 0.00 0.00 0.59 -0.18 27 0 146 0
29JAN26 32.00 C 0.00 0.00 0.00 0.35 -0.15 27 0 220 0
29JAN26 33.00 C 0.25 0.25 0.25 0.20 -0.11 27 2 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.11 -0.07 27 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.79 -0.43 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.34 -0.51 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.51 -0.42 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.59 -0.41 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.55 -0.51 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.54 -0.21 32 0 0 0
26FEB26 25.00 C 5.20 5.20 5.20 4.45 -0.39 22 8 8 +8
26FEB26 26.00 C 0.00 0.00 0.00 3.71 -0.31 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.95 -0.29 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.26 -0.30 27 0 45 0
26FEB26 29.00 C 0.00 0.00 0.00 1.71 -0.26 27 0 720 0
26FEB26 30.00 C 1.55 1.55 1.55 1.26 -0.24 27 15 372 0
26FEB26 31.00 C 1.14 1.14 1.14 0.90 -0.22 27 15 41 +15
26FEB26 32.00 C 0.00 0.00 0.00 0.62 -0.19 27 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.41 -0.15 27 0 830 0
26FEB26 34.00 C 0.00 0.00 0.00 0.27 -0.11 27 0 415 0
26FEB26 35.00 C 0.00 0.00 0.00 0.17 -0.08 27 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.87 -0.41 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.44 -0.33 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.02 -0.27 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.42 -0.38 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.79 -0.52 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.42 -0.43 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.51 -0.42 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.59 -0.41 36 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.60 -0.46 32 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.54 -0.36 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.87 -0.19 31 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.08 -0.24 30 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.31 -0.30 29 0 68 0
30MAR26 28.00 C 0.00 0.00 0.00 2.65 -0.31 28 0 85 0
30MAR26 29.00 C 0.00 0.00 0.00 2.13 -0.27 29 0 65 0
30MAR26 30.00 C 0.00 0.00 0.00 1.68 -0.24 29 0 115 0
30MAR26 31.00 C 0.00 0.00 0.00 1.30 -0.22 29 0 641 0
30MAR26 32.00 C 0.00 0.00 0.00 0.98 -0.20 29 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 0.73 -0.18 29 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.54 -0.15 29 0 482 0
30MAR26 35.00 C 0.00 0.00 0.00 0.39 -0.12 29 0 782 0
30MAR26 36.00 C 0.00 0.00 0.00 0.28 -0.09 29 0 1,505 0
30MAR26 37.00 C 0.00 0.00 0.00 0.19 -0.08 29 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.14 -0.05 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 11.59 -0.43 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.09 -0.42 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.66 -0.39 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.16 -0.41 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.62 -0.51 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.75 -0.40 35 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.88 -0.33 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.99 -0.34 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.14 -0.39 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.32 -0.40 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.63 -0.37 32 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.99 -0.27 32 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 3.40 -0.26 32 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 2.94 -0.22 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.48 -0.21 32 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 2.06 -0.25 32 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 1.66 -0.27 31 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.41 -0.17 32 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.15 -0.17 32 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.94 -0.15 32 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.76 -0.13 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.61 -0.11 31 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.49 -0.08 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.39 -0.07 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.31 -0.07 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 -0.06 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 10.20 -0.37 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.73 -0.46 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.88 -0.35 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.95 -0.39 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.09 -0.40 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.31 -0.38 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.53 -0.41 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.89 -0.37 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.32 -0.26 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.77 -0.27 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.30 -0.24 32 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 2.90 -0.18 32 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 2.48 -0.24 32 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.17 -0.18 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.88 -0.16 32 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.62 -0.18 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.40 -0.12 32 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.20 -0.13 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.03 -0.12 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 -0.10 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.73 -0.09 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.62 -0.08 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.53 -0.07 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.46 -0.05 32 0 3 0
30DEC26 20.00 C 0.00 0.00 0.00 9.83 -0.43 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.02 -0.33 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.06 -0.38 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.27 -0.37 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.58 -0.28 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.85 -0.30 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.19 -0.33 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.67 -0.33 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.16 -0.30 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.79 -0.23 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.29 -0.30 32 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 2.93 -0.27 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.58 -0.26 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.30 -0.22 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.08 -0.13 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.84 -0.13 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.62 -0.14 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.42 -0.14 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.22 -0.15 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.06 -0.15 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.94 -0.12 32 0 0 0
TOTAL CALL 40 31,908 +23
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 27 0 632 0
30DEC25 27.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 1,801 0
30DEC25 28.00 P 0.26 0.27 0.26 0.27 +0.06 26 68 950 +4
30DEC25 29.00 P 0.61 0.61 0.61 0.61 +0.11 25 4 1,446 0
30DEC25 30.00 P 0.00 0.00 0.00 1.20 +0.21 26 0 3,236 0
30DEC25 31.00 P 0.00 0.00 0.00 1.96 +0.29 26 0 1,071 0
30DEC25 32.00 P 0.00 0.00 0.00 2.92 +0.42 32 0 432 0
30DEC25 33.00 P 0.00 0.00 0.00 3.80 +0.34 0 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 4.80 +0.46 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.97 +0.55 57 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.80 +0.46 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.03 +0.62 74 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.05 +0.66 81 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.06 +0.66 88 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.04 +0.64 92 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.06 +0.40 99 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.80 +0.40 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 0.00 27 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 209 0
29JAN26 26.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 310 0
29JAN26 27.00 P 0.00 0.00 0.00 0.34 +0.04 27 0 217 0
29JAN26 28.00 P 0.00 0.00 0.00 0.61 +0.07 26 0 617 0
29JAN26 29.00 P 0.00 0.00 0.00 1.03 +0.13 26 0 1,049 0
29JAN26 30.00 P 0.00 0.00 0.00 1.59 +0.19 27 0 508 0
29JAN26 31.00 P 0.00 0.00 0.00 2.26 +0.22 27 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 3.05 +0.27 27 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.91 +0.29 27 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 4.85 +0.33 28 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.97 +0.55 39 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.00 +0.57 45 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.03 +0.62 50 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.05 +0.66 55 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.06 +0.66 59 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.04 +0.63 62 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 0.00 28 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 15 0
26FEB26 25.00 P 0.16 0.16 0.16 0.17 +0.01 27 16 82 0
26FEB26 26.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 116 0
26FEB26 27.00 P 0.00 0.00 0.00 0.53 +0.05 26 0 426 0
26FEB26 28.00 P 0.00 0.00 0.00 0.85 +0.08 26 0 2,956 0
26FEB26 29.00 P 1.25 1.25 1.25 1.29 +0.14 27 5 490 0
26FEB26 30.00 P 1.78 1.78 1.78 1.85 +0.17 27 5 175 0
26FEB26 31.00 P 0.00 0.00 0.00 2.50 +0.21 27 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.32 +0.33 29 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.07 +0.30 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.06 +0.44 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.97 +0.44 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.00 +0.57 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.03 +0.57 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.05 +0.54 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.06 +0.44 49 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.04 +0.45 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 28 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
30MAR26 25.00 P 0.28 0.28 0.28 0.34 +0.02 28 4 54 +4
30MAR26 26.00 P 0.00 0.00 0.00 0.54 +0.05 28 0 17 0
30MAR26 27.00 P 0.00 0.00 0.00 0.81 +0.07 28 0 1,151 0
30MAR26 28.00 P 0.00 0.00 0.00 1.17 +0.10 28 0 227 0
30MAR26 29.00 P 0.00 0.00 0.00 1.63 +0.11 28 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.19 +0.17 29 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.82 +0.20 29 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.54 +0.25 29 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.30 +0.28 29 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.06 +0.25 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.00 +0.33 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.00 +0.45 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.04 +0.58 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.05 +0.54 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.06 +0.44 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.04 +0.45 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.06 +0.40 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.91 +0.36 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 0.00 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 +0.02 31 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.57 +0.03 31 0 694 0
29JUN26 24.00 P 0.00 0.00 0.00 0.80 +0.05 31 0 35 0
29JUN26 25.00 P 0.95 0.95 0.95 1.09 +0.07 31 3 30 +3
29JUN26 26.00 P 0.00 0.00 0.00 1.44 +0.09 31 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 1.84 +0.12 30 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.30 +0.13 30 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.85 +0.15 30 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.44 +0.18 30 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.12 +0.19 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.78 +0.20 30 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.52 +0.21 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.34 +0.25 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.14 +0.26 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.00 +0.27 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.85 +0.30 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.76 +0.37 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.65 +0.36 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.56 +0.35 30 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.48 +0.36 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.42 +0.36 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 +0.03 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 +0.04 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 +0.04 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.68 +0.02 32 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.94 +0.05 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.20 +0.04 31 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 1.52 +0.04 31 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 1.92 +0.06 31 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.36 +0.08 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.89 +0.13 32 0 87 0
29SEP26 29.00 P 0.00 0.00 0.00 3.43 +0.12 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.02 +0.18 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.68 +0.22 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.44 +0.28 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.10 +0.25 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.83 +0.21 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.57 +0.19 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.39 +0.22 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.22 +0.23 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.11 +0.26 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.99 +0.27 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.92 +0.33 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.79 +0.33 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.68 +0.30 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 +0.03 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.72 +0.04 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.93 +0.04 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 +0.01 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 0.00 31 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.89 +0.07 32 0 23 0
30DEC26 26.00 P 0.00 0.00 0.00 2.32 +0.09 32 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.68 +0.02 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.24 +0.10 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.78 +0.13 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.36 +0.15 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.00 +0.17 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.67 +0.14 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.38 +0.13 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.17 +0.23 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.92 +0.24 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.72 +0.25 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.53 +0.25 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.36 +0.26 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.20 +0.27 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.06 +0.28 32 0 0 0
TOTAL PUT 105 25,810 +11
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$ 18.32
30DEC25 13.00 C 0.00 0.00 0.00 5.37 -0.39 71 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.87 -0.39 64 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.36 -0.40 52 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.85 -0.41 37 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.40 -0.34 52 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.85 -0.41 23 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.40 -0.34 37 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.86 -0.38 21 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.40 -0.34 24 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 0.90 -0.37 16 0 100 0
30DEC25 18.00 C 0.00 0.00 0.00 0.47 -0.32 14 0 89 0
30DEC25 18.50 C 0.22 0.22 0.22 0.18 -0.23 13 15 106 +15
30DEC25 19.00 C 0.11 0.13 0.06 0.05 -0.12 13 129 834 +86
30DEC25 19.50 C 0.03 0.03 0.03 0.01 -0.04 13 1 177 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 493 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.90 -0.39 40 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.36 -0.44 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.89 -0.41 26 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.41 -0.39 29 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.89 -0.37 14 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.42 -0.39 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.95 -0.35 21 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.48 -0.34 18 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.04 -0.32 16 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 0.68 -0.26 16 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 0.40 -0.22 16 0 55 0
29JAN26 19.00 C 0.29 0.29 0.26 0.21 -0.15 15 28 71 +17
29JAN26 19.50 C 0.11 0.11 0.11 0.10 -0.10 15 1 34 0
29JAN26 20.00 C 0.09 0.09 0.09 0.05 -0.05 16 15 86 +15
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.44 -0.38 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.90 -0.43 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.46 -0.42 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.02 -0.32 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.52 -0.34 23 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.04 -0.33 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.59 -0.32 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.18 -0.28 17 0 0 0
26FEB26 18.00 C 0.82 0.82 0.82 0.82 -0.28 16 5 0 -5
26FEB26 18.50 C 0.00 0.00 0.00 0.56 -0.24 17 0 40 0
26FEB26 19.00 C 0.00 0.00 0.00 0.36 -0.16 17 0 21 0
26FEB26 19.50 C 0.23 0.23 0.23 0.21 -0.13 16 1 4 -1
26FEB26 20.00 C 0.19 0.19 0.19 0.12 -0.09 16 15 16 +15
26FEB26 21.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.38 -0.48 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.03 -0.33 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.53 -0.49 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.09 -0.42 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.59 -0.30 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.10 -0.24 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.52 -0.43 17 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.17 -0.30 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.74 -0.32 20 0 201 0
30MAR26 17.50 C 0.00 0.00 0.00 1.37 -0.28 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.05 -0.25 19 0 27 0
30MAR26 18.50 C 0.00 0.00 0.00 0.80 -0.23 19 0 103 0
30MAR26 19.00 C 0.59 0.60 0.59 0.58 -0.20 19 3 124 +2
30MAR26 19.50 C 0.42 0.42 0.42 0.41 -0.17 19 13 65 +1
30MAR26 20.00 C 0.00 0.00 0.00 0.28 -0.14 19 0 68 0
30MAR26 21.00 C 0.00 0.00 0.00 0.12 -0.08 19 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 50 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.53 -0.41 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.04 -0.41 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.55 -0.47 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.15 -0.36 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.69 -0.32 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.21 -0.35 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.77 -0.35 21 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.34 -0.34 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.95 -0.31 19 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.59 -0.30 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.24 -0.32 18 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 -0.28 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.75 -0.25 18 0 6 0
29JUN26 19.50 C 0.72 0.72 0.72 0.57 -0.21 18 2 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.44 -0.18 18 0 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.23 -0.12 18 0 546 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 -0.08 18 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.04 18 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.53 -0.41 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.05 -0.40 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.64 -0.38 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.17 -0.34 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.70 -0.33 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.26 -0.31 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.79 -0.34 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.40 -0.28 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.03 -0.26 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.78 -0.21 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.50 -0.17 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.26 -0.09 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.04 -0.11 21 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.86 -0.08 21 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 0.69 -0.07 21 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.46 -0.05 21 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.31 -0.01 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.19 0.00 21 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 0.00 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.64 -0.39 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.17 -0.39 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.76 -0.34 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.26 -0.39 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.86 -0.40 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.51 -0.29 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.18 -0.36 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.89 -0.34 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.62 -0.32 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.36 -0.28 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.18 -0.28 20 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.00 -0.25 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.87 -0.21 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.16 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 -0.13 20 0 7 0
30DEC26 23.00 C 0.34 0.34 0.32 0.29 -0.10 20 85 100 +85
30DEC26 24.00 C 0.00 0.00 0.00 0.20 -0.07 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.06 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.05 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
TOTAL CALL 313 5,071 +230
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 62 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 44 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 17 0 237 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 105 0
30DEC25 18.00 P 0.06 0.10 0.06 0.10 +0.06 13 36 428 +32
30DEC25 18.50 P 0.20 0.32 0.20 0.32 +0.17 13 174 528 +117
30DEC25 19.00 P 0.52 0.70 0.50 0.70 +0.30 13 509 470 +378
30DEC25 19.50 P 0.95 0.96 0.95 1.18 +0.37 0 200 211 +173
30DEC25 20.00 P 0.00 0.00 0.00 1.68 +0.37 0 0 15 -20
30DEC25 21.00 P 0.00 0.00 0.00 2.68 +0.38 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.68 +0.39 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.82 +0.42 71 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.85 +0.48 84 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.86 +0.55 94 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.68 +0.19 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.68 +0.38 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.68 +0.36 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.68 +0.31 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.87 +0.38 133 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 14 0 32 0
29JAN26 17.00 P 0.04 0.04 0.04 0.05 +0.02 16 4 31 +4
29JAN26 17.50 P 0.11 0.11 0.11 0.11 +0.04 15 1 51 +1
29JAN26 18.00 P 0.17 0.22 0.17 0.25 +0.10 15 12 82 +6
29JAN26 18.50 P 0.36 0.47 0.36 0.48 +0.17 15 11 57 +7
29JAN26 19.00 P 0.68 0.70 0.68 0.79 +0.21 14 11 54 +11
29JAN26 19.50 P 0.00 0.00 0.00 1.20 +0.28 14 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.68 +0.33 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.69 +0.39 23 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.79 +0.42 40 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.82 +0.42 48 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.85 +0.48 57 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.86 +0.50 64 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.68 +0.19 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.75 +0.25 64 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.68 +0.20 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.05 +0.02 16 0 2 0
26FEB26 17.00 P 0.10 0.10 0.10 0.11 +0.04 16 4 39 +4
26FEB26 17.50 P 0.15 0.17 0.15 0.20 +0.07 16 8 32 +2
26FEB26 18.00 P 0.34 0.34 0.34 0.37 +0.11 16 2 67 0
26FEB26 18.50 P 0.50 0.52 0.50 0.59 +0.15 16 9 21 +7
26FEB26 19.00 P 0.80 0.80 0.80 0.89 +0.21 15 31 61 +28
26FEB26 19.50 P 1.27 1.27 1.27 1.26 +0.27 15 1 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.69 +0.29 14 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.69 +0.36 20 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.79 +0.42 33 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.82 +0.42 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.85 +0.48 48 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.86 +0.46 53 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.68 +0.19 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.75 +0.25 54 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.68 +0.20 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 12 0
30MAR26 16.50 P 0.13 0.13 0.13 0.13 +0.03 19 1 33 +1
30MAR26 17.00 P 0.20 0.20 0.20 0.23 +0.06 19 5 70 +5
30MAR26 17.50 P 0.29 0.29 0.29 0.36 +0.09 18 20 85 +20
30MAR26 18.00 P 0.45 0.51 0.45 0.54 +0.13 18 3 114 +3
30MAR26 18.50 P 0.77 0.77 0.77 0.77 +0.16 18 1 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.06 +0.19 18 0 121 0
30MAR26 19.50 P 1.30 1.30 1.30 1.43 +0.25 19 25 42 +25
30MAR26 20.00 P 0.00 0.00 0.00 1.76 +0.20 17 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.69 +0.33 18 0 110 0
30MAR26 22.00 P 0.00 0.00 0.00 3.79 +0.42 29 0 0 -10
30MAR26 23.00 P 0.00 0.00 0.00 4.82 +0.42 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.85 +0.48 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.86 +0.46 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.68 +0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.75 +0.25 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.68 +0.20 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.68 +0.20 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.87 +0.38 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 +0.03 18 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.26 +0.04 18 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.38 +0.06 17 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.55 +0.09 18 0 61 0
29JUN26 17.50 P 0.64 0.64 0.64 0.75 +0.12 17 1 107 +1
29JUN26 18.00 P 0.00 0.00 0.00 1.02 +0.18 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.27 +0.15 17 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.58 +0.20 17 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.93 +0.23 16 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.31 +0.27 16 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.12 +0.31 13 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 4.00 +0.35 0 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.92 +0.36 0 0 351 0
29JUN26 24.00 P 0.00 0.00 0.00 5.86 +0.36 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 6.86 +0.39 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.76 +0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.75 +0.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.96 +0.42 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.94 +0.41 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.93 +0.42 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.04 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.04 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.05 20 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.07 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 +0.09 21 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 +0.12 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.51 +0.14 20 0 41 0
29SEP26 16.50 P 0.00 0.00 0.00 0.67 +0.17 20 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.86 +0.19 20 0 86 0
29SEP26 17.50 P 0.00 0.00 0.00 1.07 +0.20 20 0 78 0
29SEP26 18.00 P 0.00 0.00 0.00 1.32 +0.26 20 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.65 +0.29 21 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.94 +0.33 21 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.31 +0.38 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.69 +0.35 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.49 +0.37 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.34 +0.36 22 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.22 +0.33 22 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.12 +0.27 22 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.06 +0.29 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.04 +0.32 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.00 +0.32 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.96 +0.34 15 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 +0.02 20 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 +0.04 20 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 +0.06 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 +0.08 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.19 +0.12 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.45 +0.12 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.69 +0.15 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.03 +0.16 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.41 +0.23 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.80 +0.27 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.57 +0.24 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.42 +0.28 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.31 +0.39 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.21 +0.34 23 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.06 +0.29 20 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.04 +0.32 21 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.00 +0.32 21 0 0 0
TOTAL PUT 1,069 6,438 +795
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$ 15.36
30DEC25 7.75 C 0.00 0.00 0.00 7.63 +0.10 158 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.38 +0.07 151 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.13 +0.07 144 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.88 +0.07 138 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.63 +0.10 132 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.38 +0.10 126 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.13 +0.07 120 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.88 +0.07 114 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.63 +0.07 108 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.38 +0.07 103 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.88 +0.07 92 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.38 +0.07 82 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.88 +0.07 72 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.38 +0.07 63 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.87 +0.10 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.37 +0.10 0 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.87 +0.09 0 0 9 0
30DEC25 14.00 C 1.43 1.43 1.43 1.38 +0.10 28 1 25 0
30DEC25 14.50 C 0.00 0.00 0.00 0.88 +0.09 19 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.43 +0.06 18 0 1,116 0
30DEC25 15.50 C 0.00 0.00 0.00 0.14 +0.03 18 0 607 0
30DEC25 16.00 C 0.06 0.06 0.06 0.03 0.00 18 134 474 +100
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 26 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.13 +0.07 91 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.88 +0.07 86 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.63 +0.07 82 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.38 +0.07 78 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.88 +0.07 70 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.38 +0.07 63 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.89 +0.08 60 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.38 +0.07 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.88 +0.11 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.39 +0.12 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.41 +0.13 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.88 +0.08 16 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.46 +0.06 16 0 24 0
29JAN26 15.50 C 0.00 0.00 0.00 0.21 +0.02 16 0 102 0
29JAN26 16.00 C 0.11 0.11 0.11 0.09 +0.01 17 25 59 +25
29JAN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.88 +0.07 73 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.63 +0.07 70 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.38 +0.07 66 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.88 +0.07 60 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.38 +0.07 54 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.89 +0.08 50 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.38 +0.07 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.88 +0.09 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.39 +0.12 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.89 +0.11 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.41 +0.13 24 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.90 +0.07 17 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.52 +0.03 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.30 +0.03 16 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.17 +0.02 17 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.09 +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 17 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 7.65 +0.12 94 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.39 +0.08 87 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.14 +0.08 84 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.88 +0.07 77 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.64 +0.11 77 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.38 +0.10 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.13 +0.07 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.88 +0.07 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.63 +0.07 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.38 +0.07 58 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.88 +0.07 52 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.38 +0.07 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.89 +0.08 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.40 +0.09 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.88 +0.09 31 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.39 +0.12 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.93 +0.15 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.41 +0.11 20 0 0 0
30MAR26 14.50 C 1.11 1.11 1.11 0.95 +0.06 17 1 96 +1
30MAR26 15.00 C 0.00 0.00 0.00 0.64 +0.05 17 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.43 +0.05 17 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.28 +0.04 18 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.17 +0.03 18 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 6.88 +0.07 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.64 +0.11 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.38 +0.10 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.14 +0.08 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.88 +0.07 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.64 +0.08 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.38 +0.07 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.88 +0.07 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.38 +0.07 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.89 +0.08 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.40 +0.09 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.88 +0.09 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.39 +0.11 20 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.93 +0.10 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.52 +0.08 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.20 +0.08 18 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.93 +0.08 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.71 +0.08 18 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.53 +0.06 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.41 +0.08 19 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 +0.07 19 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 +0.06 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.04 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
29JUN26 19.00 C 0.11 0.11 0.11 0.07 +0.03 19 2 2 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 6.18 +0.12 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.95 +0.14 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.68 +0.12 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.43 +0.12 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.91 +0.10 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.43 +0.12 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.93 +0.12 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.45 +0.14 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.91 +0.12 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.49 +0.07 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.14 +0.09 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.81 +0.10 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.52 +0.11 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 +0.16 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.06 +0.15 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.87 +0.15 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.68 +0.12 20 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.10 20 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 +0.08 20 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 +0.08 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 +0.09 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.07 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.06 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.04 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 +0.03 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.95 +0.14 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.68 +0.12 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.43 +0.12 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.91 +0.10 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.43 +0.12 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.93 +0.05 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.46 +0.11 17 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.08 +0.11 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.72 +0.03 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.38 +0.04 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.08 +0.05 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.80 +0.06 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.54 +0.06 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 +0.11 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 +0.09 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 +0.08 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 +0.08 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 +0.07 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 +0.06 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 +0.06 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 +0.05 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 +0.04 21 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 +0.04 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 - 22 0 0 -
TOTAL CALL 163 5,323 +128
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 189 0
30DEC25 14.50 P 0.00 0.00 0.00 0.08 -0.03 17 0 779 0
30DEC25 15.00 P 0.00 0.00 0.00 0.26 -0.05 17 0 56 0
30DEC25 15.50 P 0.00 0.00 0.00 0.59 -0.09 17 0 121 0
30DEC25 16.00 P 0.00 0.00 0.00 1.01 -0.11 0 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.50 -0.11 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.98 -0.13 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.48 -0.13 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.09 +0.02 54 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.48 -0.09 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.97 -0.10 0 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.47 -0.10 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.97 -0.10 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.97 -0.10 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.97 -0.13 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.03 -0.03 83 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 162 0
29JAN26 14.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 30 0
29JAN26 14.50 P 0.00 0.00 0.00 0.16 -0.04 16 0 65 0
29JAN26 15.00 P 0.00 0.00 0.00 0.36 -0.06 16 0 47 0
29JAN26 15.50 P 0.00 0.00 0.00 0.67 -0.08 16 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.08 -0.08 17 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.52 -0.10 15 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.98 -0.13 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.59 -0.02 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.10 +0.02 38 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.49 -0.09 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.98 -0.10 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.62 +0.04 52 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.98 -0.10 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.97 -0.10 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.98 -0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.03 -0.04 58 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 40 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.11 -0.02 16 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.24 -0.03 17 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 0.44 -0.06 16 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.75 -0.07 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.14 -0.06 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.55 -0.09 17 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.02 -0.10 16 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.59 -0.02 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.10 -0.04 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.49 -0.11 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.00 -0.09 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.63 +0.04 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.09 0.00 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.97 -0.16 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.99 -0.14 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.12 -0.01 62 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 47 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.04 -0.01 18 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.33 -0.03 17 0 266 0
30MAR26 15.00 P 0.54 0.54 0.54 0.54 -0.06 17 1 2 +1
30MAR26 15.50 P 0.00 0.00 0.00 0.84 -0.04 18 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.22 -0.03 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.61 -0.06 19 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.10 -0.03 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.60 -0.06 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.10 -0.06 28 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.60 -0.04 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.00 -0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.63 -0.01 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.09 -0.05 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.08 -0.05 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.99 -0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.12 -0.01 54 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 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 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 25 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 20 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 0.04 +0.01 19 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 +0.02 19 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.35 +0.01 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.52 0.00 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.75 +0.01 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.05 +0.02 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.39 +0.03 20 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.77 +0.03 20 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.18 +0.01 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.64 -0.07 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.12 -0.04 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.60 -0.06 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.01 -0.15 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.63 -0.01 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.09 -0.05 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.08 -0.05 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.99 -0.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.12 -0.01 43 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 21 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29SEP26 12.00 P 0.10 0.10 0.10 0.11 +0.02 20 1 1 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 +0.04 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 +0.03 20 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 +0.03 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.73 +0.02 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.98 +0.05 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.25 +0.05 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.56 +0.04 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.93 +0.06 21 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.32 +0.05 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.74 -0.03 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.17 -0.06 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.60 -0.07 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.02 -0.14 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.63 -0.01 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.09 -0.05 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 -0.05 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.99 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.12 -0.01 38 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.72 -0.02 21 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.95 -0.01 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 +0.01 22 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 +0.04 22 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.79 +0.05 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.12 +0.04 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.49 -0.02 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.88 -0.04 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 -0.05 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.74 -0.06 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.20 -0.07 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.68 -0.08 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.17 -0.09 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.14 -0.02 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.11 -0.02 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.12 - 35 0 0 -
TOTAL PUT 2 3,465 +2
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$ 39.52
30DEC25 19.50 C 0.00 0.00 0.00 20.06 -1.18 97 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.56 -1.18 90 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.56 -1.19 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.56 -1.19 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.55 -1.20 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.56 -1.19 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.66 -1.09 100 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.57 -1.19 50 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.57 -1.19 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.56 -1.25 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.56 -1.20 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.58 -1.19 40 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 8.84 -0.93 74 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.57 -1.20 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.59 -1.18 30 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.59 -1.18 25 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.59 -1.19 19 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 3.63 -1.16 23 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 2.70 -1.12 22 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 1.83 -1.07 20 0 10 0
30DEC25 39.00 C 1.39 1.39 1.13 1.13 -0.88 20 54 80 +13
30DEC25 40.00 C 0.76 0.76 0.70 0.64 -0.69 21 1,015 1,236 +665
30DEC25 41.00 C 0.50 0.50 0.34 0.32 -0.49 21 14 189 +14
30DEC25 42.00 C 0.19 0.20 0.18 0.14 -0.34 21 86 394 +18
30DEC25 43.00 C 0.14 0.14 0.08 0.06 -0.18 21 33 331 -15
30DEC25 44.00 C 0.00 0.00 0.00 0.02 -0.09 21 0 504 0
30DEC25 45.00 C 0.04 0.04 0.04 0.01 -0.04 23 10 223 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 178 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.66 -1.17 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.67 -1.17 36 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.66 -1.18 28 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.84 -1.01 44 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.70 -1.07 29 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.73 -1.04 27 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.75 -1.02 25 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 4.81 -1.13 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.05 -0.97 27 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.10 -1.04 23 0 0 0
29JAN26 38.00 C 2.36 2.36 2.36 2.36 -1.08 23 16 181 +16
29JAN26 39.00 C 0.00 0.00 0.00 1.79 -0.77 23 0 154 0
29JAN26 40.00 C 1.52 1.52 1.52 1.30 -0.65 24 1 71 0
29JAN26 41.00 C 0.00 0.00 0.00 0.92 -0.53 24 0 78 0
29JAN26 42.00 C 0.00 0.00 0.00 0.62 -0.44 24 0 108 0
29JAN26 43.00 C 0.47 0.47 0.47 0.40 -0.36 24 3 183 -2
29JAN26 44.00 C 0.00 0.00 0.00 0.25 -0.26 24 0 167 0
29JAN26 45.00 C 0.24 0.24 0.22 0.15 -0.18 24 115 409 +110
29JAN26 46.00 C 0.00 0.00 0.00 0.09 -0.12 24 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.05 -0.08 24 0 29 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 -0.05 24 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 23 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.84 -1.09 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.83 -1.03 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.73 -1.25 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.75 -1.19 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.05 -0.90 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.21 -0.89 24 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 3.47 -0.97 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.79 -0.90 24 0 31 0
26FEB26 39.00 C 0.00 0.00 0.00 2.21 -0.75 24 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 1.72 -0.65 24 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 1.31 -0.57 24 0 115 0
26FEB26 42.00 C 0.96 0.96 0.96 0.99 -0.47 24 10 30 0
26FEB26 43.00 C 0.82 0.82 0.82 0.72 -0.41 24 12 23 -1
26FEB26 44.00 C 0.00 0.00 0.00 0.51 -0.34 24 0 20 0
26FEB26 45.00 C 0.46 0.46 0.46 0.36 -0.26 24 110 220 +110
26FEB26 46.00 C 0.00 0.00 0.00 0.25 -0.20 24 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.16 -0.16 24 0 103 0
26FEB26 48.00 C 0.00 0.00 0.00 0.11 -0.11 24 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.07 -0.08 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.05 -0.05 24 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.72 -1.18 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.76 -1.04 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.75 -1.23 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.75 -1.08 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.76 -1.08 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.78 -1.31 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.10 -0.77 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.82 -0.94 33 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.82 -1.16 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.82 -1.11 25 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.85 -1.17 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.84 -1.15 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.01 -1.03 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.97 -1.01 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 6.37 -0.69 29 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 5.20 -1.10 22 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 4.59 -0.86 25 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 3.88 -0.95 25 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 3.23 -0.89 25 0 34 0
30MAR26 39.00 C 0.00 0.00 0.00 2.67 -0.74 25 0 99 0
30MAR26 40.00 C 0.00 0.00 0.00 2.19 -0.66 25 0 22 0
30MAR26 41.00 C 0.00 0.00 0.00 1.77 -0.59 25 0 122 0
30MAR26 42.00 C 0.00 0.00 0.00 1.44 -0.50 26 0 309 0
30MAR26 43.00 C 0.00 0.00 0.00 1.13 -0.46 25 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.88 -0.41 25 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 0.67 -0.35 25 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 0.51 -0.29 25 0 248 0
30MAR26 47.00 C 0.53 0.53 0.53 0.38 -0.24 25 15 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.29 -0.18 25 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.21 -0.15 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.15 -0.12 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.07 -0.06 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.00 -1.17 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.03 -1.06 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.04 -1.12 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.08 -1.18 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.19 -1.11 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.14 -1.20 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.21 -1.15 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.24 -1.06 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.28 -0.91 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.27 -0.98 28 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.43 -0.78 29 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.57 -1.02 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.70 -1.01 27 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.86 -0.72 27 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 6.08 -0.71 26 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 5.32 -0.96 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.68 -0.71 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.05 -0.86 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.51 -0.81 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.00 -0.75 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.54 -0.72 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.09 -0.78 24 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.80 -0.66 25 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 1.49 -0.60 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.24 -0.53 25 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.02 -0.48 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.83 -0.42 25 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.66 -0.39 24 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.53 -0.31 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.43 -0.27 24 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.25 -0.17 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 -0.12 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.07 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.16 -1.21 34 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 13.22 -1.14 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.28 -1.15 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.37 -1.05 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.53 -1.01 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.58 -1.03 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.68 -1.11 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.88 -1.04 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.08 -1.02 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.38 -0.96 26 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.75 -0.81 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.14 -0.81 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.52 -1.05 26 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 4.08 -0.66 27 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 3.54 -0.70 26 0 160 0
29SEP26 41.00 C 0.00 0.00 0.00 3.20 -0.55 27 0 81 0
29SEP26 42.00 C 0.00 0.00 0.00 2.85 -0.58 27 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 2.47 -0.52 27 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 2.20 -0.48 27 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.92 -0.49 27 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 1.67 -0.47 27 0 221 0
29SEP26 47.00 C 0.00 0.00 0.00 1.45 -0.44 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.26 -0.38 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.08 -0.36 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.91 -0.35 26 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.63 -0.23 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.43 -0.17 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 -0.13 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.77 -0.95 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.87 -1.02 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.11 -0.97 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.32 -1.09 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.65 -1.10 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.03 -1.12 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.45 -1.12 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.06 -0.98 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.58 -0.95 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.01 -1.05 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.71 -0.93 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.34 -1.01 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.98 -1.00 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.69 -0.93 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.38 -0.90 26 0 9 0
30DEC26 46.00 C 0.00 0.00 0.00 2.14 -0.76 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.93 -0.70 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.68 -0.70 26 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.51 -0.72 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.33 -0.68 26 0 0 0
TOTAL CALL 1,494 9,307 +928
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 79 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 68 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 0.02 0.02 0.02 0.01 0.00 52 2 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 649 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 953 0
30DEC25 36.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 260 0
30DEC25 37.00 P 0.11 0.11 0.11 0.09 +0.04 21 200 542 +106
30DEC25 38.00 P 0.25 0.27 0.21 0.24 +0.13 20 147 678 +33
30DEC25 39.00 P 0.36 0.60 0.36 0.57 +0.29 21 337 927 +203
30DEC25 40.00 P 0.63 1.12 0.63 1.04 +0.45 20 364 922 +109
30DEC25 41.00 P 1.78 1.85 1.78 1.78 +0.69 22 11 91 -9
30DEC25 42.00 P 0.00 0.00 0.00 2.63 +0.89 24 0 242 0
30DEC25 43.00 P 0.00 0.00 0.00 3.53 +1.07 24 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 4.48 +1.13 0 0 5 0
30DEC25 45.00 P 0.00 0.00 0.00 5.50 +1.07 30 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 6.67 +1.21 48 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.50 +1.01 39 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.49 +0.98 40 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.52 +1.02 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.48 +1.18 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.37 +1.28 88 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.48 +1.18 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.33 +1.27 106 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
29JAN26 35.00 P 0.13 0.13 0.13 0.13 +0.05 24 27 43 +27
29JAN26 36.00 P 0.22 0.23 0.22 0.24 +0.09 23 9 111 +9
29JAN26 37.00 P 0.39 0.42 0.39 0.43 +0.17 23 27 426 -1
29JAN26 38.00 P 0.50 0.73 0.50 0.70 +0.25 23 52 257 +5
29JAN26 39.00 P 1.05 1.07 1.05 1.08 +0.34 23 4 241 +4
29JAN26 40.00 P 1.45 1.60 1.45 1.61 +0.48 24 19 113 +18
29JAN26 41.00 P 0.00 0.00 0.00 2.22 +0.59 24 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 3.02 +0.79 25 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 3.78 +0.83 25 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.63 +0.99 25 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 5.52 +0.91 23 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.67 +1.13 33 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.53 +1.02 30 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.52 +1.00 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.52 +1.02 35 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.48 +0.90 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.37 +1.22 60 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.50 +0.77 47 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.33 +1.27 72 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.17 +0.06 24 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.28 +0.09 24 0 146 0
26FEB26 36.00 P 0.00 0.00 0.00 0.44 +0.13 24 0 120 0
26FEB26 37.00 P 0.58 0.58 0.58 0.69 +0.22 24 1 324 +1
26FEB26 38.00 P 0.00 0.00 0.00 1.00 +0.29 24 0 50 0
26FEB26 39.00 P 0.00 0.00 0.00 1.42 +0.39 24 0 192 0
26FEB26 40.00 P 0.00 0.00 0.00 1.93 +0.49 24 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.52 +0.57 24 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 3.30 +0.76 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.02 +0.87 25 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.63 +0.63 21 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 5.63 +0.82 24 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 6.67 +0.99 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.72 +1.12 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.73 +1.17 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.52 +0.96 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.48 +0.90 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.37 +1.22 50 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.50 +0.77 40 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.33 +1.27 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 25 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 153 0
30MAR26 32.00 P 0.16 0.16 0.16 0.13 +0.04 25 27 1,992 +27
30MAR26 33.00 P 0.25 0.25 0.25 0.22 +0.07 25 15 102 -4
30MAR26 34.00 P 0.00 0.00 0.00 0.35 +0.10 25 0 315 0
30MAR26 35.00 P 0.52 0.52 0.52 0.50 +0.13 25 4 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.71 +0.19 25 0 74 0
30MAR26 37.00 P 0.91 1.01 0.91 0.99 +0.24 25 80 303 +20
30MAR26 38.00 P 0.00 0.00 0.00 1.36 +0.32 25 0 230 0
30MAR26 39.00 P 1.80 1.80 1.75 1.81 +0.39 25 4 18 +4
30MAR26 40.00 P 2.23 2.23 2.23 2.32 +0.45 25 1 152 0
30MAR26 41.00 P 2.90 2.90 2.90 2.90 +0.54 25 25 208 -25
30MAR26 42.00 P 0.00 0.00 0.00 3.53 +0.59 25 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.12 +0.50 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.16 +0.83 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.88 +1.07 26 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.90 +0.98 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 7.72 +0.96 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.73 +1.03 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.78 +1.22 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.63 +1.05 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.37 +1.22 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.50 +0.77 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.33 +1.27 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 25 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 0.00 24 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 44 0
29JUN26 29.00 P 0.22 0.22 0.22 0.14 +0.02 24 1 6 +1
29JUN26 30.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.32 +0.04 24 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.46 +0.06 25 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.65 +0.09 25 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.88 +0.17 25 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.17 +0.20 25 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.50 +0.27 25 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 1.86 +0.30 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.31 +0.38 25 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.73 +0.35 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.21 +0.29 23 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 4.03 +0.65 25 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.70 +0.63 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.30 +0.59 25 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.80 +0.37 23 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.89 +0.82 26 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.73 +0.83 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.49 +0.74 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.48 +1.04 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.34 +0.94 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.21 +1.14 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.51 +0.94 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.97 +1.06 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.33 +1.27 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.29 +0.06 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.40 +0.07 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 +0.08 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.70 +0.12 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.90 +0.14 26 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 1.13 +0.16 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.41 +0.20 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.71 +0.23 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.08 +0.29 26 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 2.49 +0.33 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.94 +0.38 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.50 +0.49 26 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 4.07 +0.48 26 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 4.64 +0.48 26 0 165 0
29SEP26 42.00 P 0.00 0.00 0.00 5.36 +0.64 27 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 6.02 +0.58 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.78 +0.70 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.46 +0.71 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.22 +0.63 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.11 +0.81 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.01 +0.90 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.72 +0.75 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.66 +0.83 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.83 +1.11 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.11 +0.94 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.42 +0.99 30 0 0 0
30DEC26 31.00 P 1.02 1.02 1.02 0.93 -0.07 26 2 7 +2
30DEC26 32.00 P 0.00 0.00 0.00 1.21 -0.03 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.49 +0.02 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.81 +0.05 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.18 +0.09 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.58 +0.11 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.03 +0.15 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.41 +0.06 26 0 0 0
30DEC26 39.00 P 4.16 4.16 4.16 3.96 +0.13 26 4 4 +4
30DEC26 40.00 P 0.00 0.00 0.00 4.60 +0.26 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.20 +0.38 27 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.84 +0.36 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.50 +0.32 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.22 +0.36 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.95 +0.39 28 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.71 +0.40 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.51 +0.46 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.31 +0.50 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.16 +0.56 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.01 +0.61 29 0 0 0
TOTAL PUT 1,363 21,887 +534
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$ 7.49
30DEC25 3.40 C 0.00 0.00 0.00 4.10 -0.22 130 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 4.00 -0.22 125 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.90 -0.22 120 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.79 -0.23 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.70 -0.22 110 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.60 -0.22 105 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.52 -0.20 137 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.40 -0.22 96 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.30 -0.22 91 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.20 -0.22 87 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.10 -0.22 83 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.00 -0.22 78 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.90 -0.22 74 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.80 -0.22 70 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.70 -0.22 65 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.60 -0.22 61 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.50 -0.22 56 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.25 -0.22 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.99 -0.23 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.75 -0.22 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.55 -0.17 68 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.26 -0.22 39 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.05 -0.22 49 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 0.78 -0.22 33 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 0.58 -0.19 35 0 200 0
30DEC25 7.25 C 0.00 0.00 0.00 0.40 -0.17 35 0 415 0
30DEC25 7.50 C 0.27 0.27 0.27 0.27 -0.14 36 10 470 0
30DEC25 7.75 C 0.23 0.23 0.21 0.17 -0.11 36 55 1,095 +55
30DEC25 8.00 C 0.20 0.22 0.12 0.11 -0.07 38 250 6,524 -6
30DEC25 8.25 C 0.12 0.12 0.12 0.06 -0.06 38 245 802 -245
30DEC25 8.50 C 0.08 0.08 0.05 0.03 -0.04 37 111 1,656 -11
30DEC25 8.75 C 0.00 0.00 0.00 0.02 -0.02 39 0 972 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 2,365 0
30DEC25 9.25 C 0.02 0.02 0.02 0.01 -0.01 44 20 877 -20
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3,350 0
30DEC25 9.75 C 0.01 0.01 0.01 0.01 0.00 53 7 801 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,816 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 120 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 129 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.54 -0.24 64 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.27 -0.22 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.02 -0.26 38 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.78 -0.24 39 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.55 -0.21 41 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.29 -0.19 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.09 -0.18 36 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 0.89 -0.22 36 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.73 -0.16 38 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.57 -0.16 37 0 54 0
29JAN26 7.50 C 0.00 0.00 0.00 0.45 -0.13 38 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 0.35 -0.11 39 0 740 0
29JAN26 8.00 C 0.31 0.31 0.30 0.27 -0.09 40 100 1,008 0
29JAN26 8.25 C 0.26 0.26 0.21 0.20 -0.08 40 200 1,030 0
29JAN26 8.50 C 0.17 0.17 0.17 0.14 -0.07 39 1 936 0
29JAN26 8.75 C 0.00 0.00 0.00 0.10 -0.06 39 0 610 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 719 0
29JAN26 9.25 C 0.10 0.10 0.10 0.05 -0.03 40 5 199 +5
29JAN26 9.50 C 0.08 0.08 0.08 0.04 -0.02 41 5 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 431 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 451 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 224 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.54 -0.24 46 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.27 -0.22 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.11 -0.19 54 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 1.78 -0.25 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.57 -0.24 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.35 -0.19 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.16 -0.18 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.98 -0.18 36 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.84 -0.14 39 0 0 0
26FEB26 7.25 C 0.72 0.72 0.72 0.70 -0.14 39 15 17 +15
26FEB26 7.50 C 0.00 0.00 0.00 0.58 -0.12 40 0 260 0
26FEB26 7.75 C 0.45 0.45 0.45 0.47 -0.11 40 100 115 +85
26FEB26 8.00 C 0.37 0.39 0.37 0.38 -0.11 40 200 814 0
26FEB26 8.25 C 0.37 0.37 0.37 0.31 -0.07 40 50 1,179 0
26FEB26 8.50 C 0.29 0.29 0.25 0.24 -0.08 40 301 300 -100
26FEB26 8.75 C 0.00 0.00 0.00 0.19 -0.07 40 0 259 0
26FEB26 9.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 248 0
26FEB26 9.25 C 0.16 0.16 0.16 0.11 -0.05 40 2 577 -2
26FEB26 9.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 506 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 -0.03 41 0 49 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.79 -0.26 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.76 -0.19 70 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.63 -0.22 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.52 -0.20 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.48 -0.17 69 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.32 -0.20 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.20 -0.28 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.12 -0.24 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.02 -0.20 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.93 -0.23 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.89 -0.17 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.72 -0.22 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.71 -0.18 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.54 -0.24 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.27 -0.22 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.11 -0.23 43 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 1.87 -0.24 39 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.70 -0.14 44 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.46 -0.20 39 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.30 -0.15 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.16 -0.11 43 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.96 -0.16 40 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.83 -0.15 41 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.71 -0.14 41 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.61 -0.12 41 0 506 0
30MAR26 8.00 C 0.52 0.52 0.52 0.52 -0.11 42 15 66 +14
30MAR26 8.25 C 0.00 0.00 0.00 0.44 -0.10 42 0 406 0
30MAR26 8.50 C 0.40 0.40 0.39 0.37 -0.09 42 238 633 +238
30MAR26 8.75 C 0.00 0.00 0.00 0.30 -0.09 41 0 337 0
30MAR26 9.00 C 0.35 0.35 0.27 0.25 -0.08 42 195 919 +192
30MAR26 9.25 C 0.00 0.00 0.00 0.20 -0.07 41 0 1,166 0
30MAR26 9.50 C 0.23 0.23 0.23 0.17 -0.06 42 5 1,411 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 -0.05 42 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 391 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.62 -0.23 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.37 -0.26 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.26 -0.19 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.04 -0.19 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.79 -0.26 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.68 -0.14 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.46 -0.21 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.37 -0.11 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.19 -0.17 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.11 -0.08 44 0 0 0
29JUN26 7.50 C 1.04 1.04 1.03 0.96 -0.18 42 21 37 +21
29JUN26 7.75 C 0.00 0.00 0.00 0.88 -0.11 44 0 187 0
29JUN26 8.00 C 0.00 0.00 0.00 0.78 -0.13 43 0 136 0
29JUN26 8.25 C 0.00 0.00 0.00 0.70 -0.11 44 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.62 -0.10 44 0 623 0
29JUN26 8.75 C 0.00 0.00 0.00 0.54 -0.10 43 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 0.48 -0.09 44 0 611 0
29JUN26 9.25 C 0.51 0.51 0.51 0.42 -0.08 43 15 53 0
29JUN26 9.50 C 0.00 0.00 0.00 0.37 -0.08 43 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 -0.06 43 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 -0.06 43 0 12 0
29JUN26 10.50 C 0.30 0.30 0.30 0.22 -0.05 43 5 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.03 43 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 253 0
29SEP26 5.00 C 0.00 0.00 0.00 2.71 -0.17 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.54 -0.12 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.33 -0.13 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 -0.11 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.00 -0.11 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 -0.13 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.67 -0.16 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.53 -0.15 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.40 -0.15 44 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.30 -0.12 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.18 -0.13 44 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.12 -0.08 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 -0.11 45 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.95 -0.08 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 -0.08 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.78 -0.07 45 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.73 -0.08 46 0 1,015 0
29SEP26 9.25 C 0.00 0.00 0.00 0.66 -0.10 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.60 -0.09 45 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 -0.09 45 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.50 -0.09 45 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.42 -0.07 45 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 -0.07 45 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 -0.05 45 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 -0.05 45 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.04 45 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 2.41 -0.14 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.26 -0.12 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.11 -0.12 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 -0.15 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.82 -0.12 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.70 -0.11 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.58 -0.11 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.46 -0.12 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.36 -0.10 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 -0.10 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.18 -0.09 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 -0.07 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 -0.08 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 -0.07 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 -0.09 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 -0.08 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 -0.08 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.73 -0.08 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.68 -0.07 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.59 -0.06 45 0 0 0
TOTAL CALL 2,171 65,938 +241
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 149 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 144 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 139 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 134 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 130 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 82 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 56 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 269 0
30DEC25 6.50 P 0.02 0.02 0.02 0.02 0.00 39 10 439 -6
30DEC25 6.75 P 0.04 0.04 0.04 0.04 +0.01 37 5 588 +5
30DEC25 7.00 P 0.05 0.08 0.05 0.08 +0.03 36 185 963 +89
30DEC25 7.25 P 0.10 0.16 0.10 0.16 +0.05 37 223 1,576 +217
30DEC25 7.50 P 0.18 0.28 0.18 0.28 +0.08 38 313 6,066 +11
30DEC25 7.75 P 0.35 0.35 0.35 0.43 +0.11 38 1 1,240 +1
30DEC25 8.00 P 0.60 0.60 0.60 0.61 +0.14 39 5 2,315 +5
30DEC25 8.25 P 0.00 0.00 0.00 0.83 +0.17 42 0 532 0
30DEC25 8.50 P 0.85 0.95 0.85 1.06 +0.19 46 10 881 0
30DEC25 8.75 P 0.00 0.00 0.00 1.29 +0.19 47 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.52 +0.20 45 0 2,743 0
30DEC25 9.25 P 0.00 0.00 0.00 1.78 +0.21 55 0 2,352 0
30DEC25 9.50 P 0.00 0.00 0.00 2.03 +0.21 61 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 2.32 +0.27 80 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.54 +0.23 75 0 2,640 0
30DEC25 10.50 P 0.00 0.00 0.00 3.02 +0.19 73 0 650 0
30DEC25 11.00 P 0.00 0.00 0.00 3.57 +0.23 105 0 540 0
30DEC25 11.50 P 0.00 0.00 0.00 4.08 +0.24 118 0 115 0
30DEC25 12.00 P 0.00 0.00 0.00 4.55 +0.26 115 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.05 +0.18 122 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.55 +0.18 130 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 6.05 +0.18 137 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.55 +0.26 143 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 7.04 +0.17 144 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.54 +0.18 150 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 8.02 +0.15 139 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.53 +0.16 154 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 95 0
29JAN26 6.00 P 0.03 0.03 0.03 0.03 +0.01 40 50 193 +50
29JAN26 6.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 460 0
29JAN26 6.50 P 0.08 0.08 0.08 0.08 +0.01 38 40 365 0
29JAN26 6.75 P 0.14 0.14 0.13 0.14 +0.03 38 71 503 +55
29JAN26 7.00 P 0.20 0.21 0.20 0.21 +0.04 38 15 736 +13
29JAN26 7.25 P 0.23 0.30 0.23 0.31 +0.06 39 21 705 +5
29JAN26 7.50 P 0.36 0.42 0.36 0.44 +0.09 40 210 626 -94
29JAN26 7.75 P 0.46 0.46 0.46 0.58 +0.10 39 15 741 0
29JAN26 8.00 P 0.00 0.00 0.00 0.76 +0.13 41 0 1,240 0
29JAN26 8.25 P 0.00 0.00 0.00 0.95 +0.15 42 0 765 0
29JAN26 8.50 P 0.00 0.00 0.00 1.15 +0.16 43 0 1,087 0
29JAN26 8.75 P 0.00 0.00 0.00 1.37 +0.18 44 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.59 +0.18 45 0 805 0
29JAN26 9.25 P 0.00 0.00 0.00 1.80 +0.16 43 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 2.07 +0.20 51 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 2.32 +0.20 54 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.58 +0.26 60 0 35 0
29JAN26 10.50 P 0.00 0.00 0.00 3.02 +0.17 51 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.57 +0.21 72 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.08 +0.24 80 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.56 +0.21 81 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 5.09 +0.22 93 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.55 +0.18 89 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 6.05 +0.18 93 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.59 +0.23 108 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.05 +0.02 42 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.06 0.00 38 0 45 0
26FEB26 6.25 P 0.10 0.10 0.10 0.11 +0.02 40 104 286 +71
26FEB26 6.50 P 0.12 0.12 0.12 0.15 +0.02 39 60 831 -30
26FEB26 6.75 P 0.20 0.21 0.20 0.22 +0.04 39 153 1,051 +115
26FEB26 7.00 P 0.00 0.00 0.00 0.31 +0.06 39 0 683 0
26FEB26 7.25 P 0.42 0.42 0.42 0.41 +0.07 39 50 780 -50
26FEB26 7.50 P 0.00 0.00 0.00 0.54 +0.08 40 0 227 0
26FEB26 7.75 P 0.00 0.00 0.00 0.69 +0.10 40 0 871 0
26FEB26 8.00 P 0.00 0.00 0.00 0.86 +0.12 41 0 545 0
26FEB26 8.25 P 0.00 0.00 0.00 1.04 +0.13 42 0 16 0
26FEB26 8.50 P 0.00 0.00 0.00 1.24 +0.15 43 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.44 +0.16 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.62 +0.14 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.88 +0.18 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.11 +0.22 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.35 +0.23 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.59 +0.23 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.07 +0.22 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.57 +0.21 60 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.08 +0.24 66 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.56 +0.19 67 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.09 +0.22 78 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.55 +0.18 74 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.07 +0.20 82 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.59 +0.23 90 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
30MAR26 5.00 P 0.03 0.03 0.03 0.02 0.00 41 20 20 +20
30MAR26 5.25 P 0.04 0.04 0.04 0.04 +0.01 42 15 23 +15
30MAR26 5.50 P 0.05 0.05 0.05 0.06 +0.01 42 100 213 +100
30MAR26 5.75 P 0.08 0.08 0.08 0.09 +0.01 42 5 149 +5
30MAR26 6.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 3,220 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 +0.02 41 0 155 0
30MAR26 6.50 P 0.00 0.00 0.00 0.25 +0.03 41 0 434 0
30MAR26 6.75 P 0.32 0.32 0.32 0.32 +0.04 41 2 448 +2
30MAR26 7.00 P 0.33 0.41 0.33 0.42 +0.05 41 2 2,448 +2
30MAR26 7.25 P 0.50 0.54 0.50 0.54 +0.07 41 115 405 +100
30MAR26 7.50 P 0.66 0.66 0.66 0.66 +0.08 41 326 648 +326
30MAR26 7.75 P 0.00 0.00 0.00 0.81 +0.10 42 0 679 0
30MAR26 8.00 P 0.00 0.00 0.00 0.98 +0.11 43 0 1,022 0
30MAR26 8.25 P 0.00 0.00 0.00 1.15 +0.12 43 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.34 +0.14 44 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.53 +0.14 44 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.73 +0.15 44 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.95 +0.17 46 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.17 +0.17 46 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.40 +0.18 48 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.64 +0.19 50 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 3.12 +0.24 53 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.57 +0.21 52 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 4.08 +0.22 58 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.57 +0.20 61 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 5.09 +0.22 67 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.56 +0.19 66 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 6.07 +0.20 72 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.59 +0.23 78 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.06 +0.19 76 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.54 +0.18 75 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 8.07 +0.20 84 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.57 +0.20 87 0 0 0
29JUN26 5.00 P 0.10 0.10 0.10 0.10 +0.01 43 5 108 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.02 43 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 +0.02 43 0 220 0
29JUN26 5.75 P 0.24 0.24 0.24 0.24 +0.02 42 15 25 +15
29JUN26 6.00 P 0.00 0.00 0.00 0.31 +0.03 43 0 95 0
29JUN26 6.25 P 0.00 0.00 0.00 0.39 +0.04 42 0 131 0
29JUN26 6.50 P 0.00 0.00 0.00 0.48 +0.05 43 0 71 0
29JUN26 6.75 P 0.54 0.58 0.54 0.58 +0.06 42 16 610 +15
29JUN26 7.00 P 0.65 0.65 0.65 0.70 +0.07 43 2 773 0
29JUN26 7.25 P 0.81 0.81 0.81 0.82 +0.08 42 4 245 +4
29JUN26 7.50 P 0.00 0.00 0.00 0.96 +0.09 43 0 343 0
29JUN26 7.75 P 0.00 0.00 0.00 1.11 +0.10 43 0 332 0
29JUN26 8.00 P 0.00 0.00 0.00 1.27 +0.11 43 0 83 0
29JUN26 8.25 P 0.00 0.00 0.00 1.45 +0.13 44 0 50 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 +0.07 42 0 13 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 +0.13 45 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 +0.13 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 +0.11 44 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 +0.15 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 +0.17 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.85 +0.17 47 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.27 +0.16 47 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.70 +0.14 47 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.22 +0.19 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.65 +0.20 51 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.15 +0.22 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.60 +0.21 53 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.07 +0.20 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.59 +0.23 58 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.06 +0.19 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.54 +0.18 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.07 +0.20 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.57 +0.20 67 0 0 0
29SEP26 5.00 P 0.18 0.18 0.18 0.19 +0.01 44 5 12 -1
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.01 44 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 +0.02 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 +0.03 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 +0.04 44 0 31 0
29SEP26 6.25 P 0.00 0.00 0.00 0.56 +0.05 44 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.66 +0.06 44 0 319 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 +0.04 43 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 +0.06 44 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.01 +0.05 43 0 1 0
29SEP26 7.50 P 1.13 1.13 1.13 1.15 +0.04 43 5 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.31 +0.10 44 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.46 +0.07 44 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 +0.08 44 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 +0.05 44 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 +0.07 44 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 +0.07 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 +0.07 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 +0.08 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 +0.08 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.97 +0.09 46 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 +0.12 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.84 +0.13 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 +0.12 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.70 +0.08 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.16 +0.09 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.63 +0.10 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.09 +0.09 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.59 +0.13 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.06 +0.13 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.56 +0.16 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.07 +0.19 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.57 +0.20 57 0 0 0
30DEC26 5.50 P 0.40 0.42 0.40 0.42 +0.03 45 20 22 +20
30DEC26 5.75 P 0.00 0.00 0.00 0.51 +0.05 45 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 +0.06 45 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.71 +0.06 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 +0.06 45 0 0 0
30DEC26 6.75 P 0.89 0.89 0.89 0.94 +0.07 45 1 31 +1
30DEC26 7.00 P 1.02 1.02 1.02 1.07 +0.08 45 1 14 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.20 +0.08 45 0 85 0
30DEC26 7.50 P 0.00 0.00 0.00 1.35 +0.09 46 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 1.50 +0.09 46 0 0 0
30DEC26 8.00 P 1.60 1.60 1.60 1.66 +0.10 46 5 5 +5
30DEC26 8.25 P 0.00 0.00 0.00 1.82 +0.11 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.99 +0.11 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.17 +0.11 46 0 0 0
30DEC26 9.00 P 2.30 2.30 2.30 2.35 +0.12 46 5 5 +5
30DEC26 9.25 P 0.00 0.00 0.00 2.56 +0.15 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.75 +0.15 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 +0.15 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.09 +0.10 46 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.56 +0.16 48 0 0 0
TOTAL PUT 2,210 68,439 +1,097
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$ 7.06
30DEC25 4.00 C 0.00 0.00 0.00 3.12 -0.07 151 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.97 -0.16 88 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.87 -0.16 83 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.81 -0.09 128 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.67 -0.13 74 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.62 -0.09 123 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.48 -0.11 88 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.37 -0.15 62 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.29 -0.11 90 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.23 -0.09 108 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.09 -0.06 81 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.83 -0.12 63 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.57 -0.13 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.32 -0.13 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.07 -0.13 0 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.85 -0.09 38 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.57 -0.12 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.35 -0.08 19 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.18 -0.05 20 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.07 -0.03 20 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.41 -0.11 65 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.33 -0.07 70 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.23 -0.09 67 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.09 -0.10 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.88 -0.08 56 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.59 -0.12 32 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.36 -0.09 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.10 -0.10 26 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.86 -0.10 23 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.61 -0.12 17 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.42 -0.06 19 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.27 -0.05 20 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.15 -0.04 20 0 1,130 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 -0.03 20 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 90 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 0 180 0
26FEB26 5.00 C 0.00 0.00 0.00 2.09 -0.13 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.88 -0.11 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.62 -0.12 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.39 -0.08 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.13 -0.09 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.89 -0.10 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.68 -0.09 22 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.47 -0.06 19 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.32 -0.05 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.21 -0.04 20 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 -0.03 20 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.81 -0.09 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.70 -0.14 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.62 -0.14 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.50 -0.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.41 -0.11 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.33 -0.08 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.23 -0.09 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.11 -0.15 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 -0.11 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.62 -0.12 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.39 -0.10 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.15 -0.11 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 -0.08 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.73 -0.07 22 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 -0.05 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.40 -0.05 21 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.28 -0.05 21 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 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 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.45 -0.07 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.36 -0.07 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 -0.07 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 -0.09 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 -0.10 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 -0.11 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 -0.08 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 -0.11 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 -0.06 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 -0.06 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 -0.06 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 -0.04 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 -0.06 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 -0.04 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.04 22 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 -0.08 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.36 -0.08 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 -0.05 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 -0.08 29 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 -0.07 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.10 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 -0.06 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 -0.07 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 -0.08 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 -0.06 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.76 -0.06 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.62 -0.04 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
29SEP26 7.75 C 0.31 0.31 0.31 0.34 -0.04 23 1 36 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.03 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 -0.08 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.07 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.71 -0.09 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 -0.09 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 -0.08 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 -0.08 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.07 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.07 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 -0.06 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 -0.05 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.05 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 -0.04 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
TOTAL CALL 1 22,970 +1
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 46 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 22 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 +0.01 19 0 408 0
30DEC25 7.00 P 0.10 0.10 0.10 0.11 +0.04 20 5 330 +5
30DEC25 7.25 P 0.00 0.00 0.00 0.26 +0.06 21 0 476 0
30DEC25 7.50 P 0.00 0.00 0.00 0.46 +0.08 22 0 415 0
30DEC25 7.75 P 0.00 0.00 0.00 0.71 +0.11 30 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.19 +0.08 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.45 +0.06 45 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.70 +0.10 51 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.95 +0.10 56 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.20 +0.10 62 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.45 +0.10 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.70 +0.10 71 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.95 +0.10 76 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.45 +0.10 84 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 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 140 0
29JAN26 6.75 P 0.00 0.00 0.00 0.09 +0.02 21 0 550 0
29JAN26 7.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 1,034 0
29JAN26 7.25 P 0.00 0.00 0.00 0.32 +0.05 21 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.51 +0.07 22 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.72 +0.07 23 0 100 0
29JAN26 8.00 P 0.00 0.00 0.00 0.95 +0.07 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.20 +0.09 28 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.45 +0.06 32 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.70 +0.08 36 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.95 +0.10 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.20 +0.08 43 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.45 +0.10 47 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.70 +0.10 50 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.13 +0.02 21 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.36 +0.05 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.54 +0.06 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.74 +0.09 22 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.96 +0.08 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.20 +0.09 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.45 +0.06 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.70 +0.05 31 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.95 +0.04 34 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.21 +0.05 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.45 +0.04 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.70 +0.04 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 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 22 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.18 +0.02 21 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.28 +0.03 21 0 5,001 0
30MAR26 7.25 P 0.00 0.00 0.00 0.43 +0.06 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.58 +0.05 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.78 +0.09 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.98 +0.08 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.22 +0.11 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.45 +0.06 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.72 +0.07 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.96 +0.05 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.21 +0.05 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.45 +0.04 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.72 +0.06 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.97 +0.12 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.47 +0.12 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 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 0.04 +0.01 23 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 +0.02 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 +0.02 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.45 +0.04 22 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.57 +0.03 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.75 +0.05 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.91 +0.06 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.11 +0.08 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.31 +0.09 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.55 +0.05 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.77 +0.08 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 +0.07 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.21 +0.05 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 +0.06 24 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.97 +0.08 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.47 +0.08 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.01 23 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 +0.03 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 +0.02 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 +0.02 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.85 +0.03 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.06 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.22 +0.04 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.41 +0.04 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 +0.04 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 +0.04 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 +0.07 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 +0.06 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.05 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 +0.07 25 0 0 0
30DEC26 5.00 P 0.07 0.07 0.07 0.04 0.00 22 5 5 +5
30DEC26 5.25 P 0.08 0.08 0.08 0.07 +0.01 23 5 5 +5
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 +0.04 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.04 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 +0.05 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 +0.06 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 +0.06 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 +0.06 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 +0.06 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 +0.07 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.29 +0.07 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 +0.05 23 0 0 0
TOTAL PUT 15 23,697 +15
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$ 5.76
30DEC25 3.60 C 0.00 0.00 0.00 2.17 -0.17 82 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.08 -0.16 96 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.98 -0.16 91 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.88 -0.15 86 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.78 -0.16 81 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.68 -0.16 76 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.58 -0.16 71 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.51 -0.13 87 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.38 -0.16 62 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.28 -0.16 57 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 1.18 -0.16 53 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.08 -0.16 48 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.98 -0.17 44 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.89 -0.15 46 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.78 -0.16 36 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.54 -0.15 30 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.29 -0.15 18 20 654 +20
30DEC25 5.75 C 0.23 0.23 0.11 0.11 -0.11 17 182 2,805 +84
30DEC25 6.00 C 0.06 0.06 0.04 0.02 -0.06 16 558 3,337 -9
30DEC25 6.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 2,273 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 60 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
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.58 -0.17 33 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.51 -0.14 53 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.38 -0.17 24 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.28 -0.17 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.18 -0.17 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.08 -0.17 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.98 -0.18 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.89 -0.17 25 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.79 -0.17 22 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.55 -0.16 19 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.34 -0.14 18 0 79 0
29JAN26 5.75 C 0.18 0.18 0.18 0.17 -0.11 17 5 103 -5
29JAN26 6.00 C 0.11 0.11 0.11 0.07 -0.07 17 190 430 -190
29JAN26 6.25 C 0.04 0.04 0.04 0.02 -0.04 16 1 7,115 +1
29JAN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 169 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.51 -0.14 39 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.40 -0.15 31 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.28 -0.18 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.20 -0.16 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.10 -0.16 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.00 -0.16 21 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.91 -0.16 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.81 -0.16 21 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.58 -0.15 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.38 -0.15 18 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.22 -0.11 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.11 -0.09 17 0 39 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 -0.06 17 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.02 -0.04 17 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 -0.02 19 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.63 -0.14 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.51 -0.16 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.40 -0.18 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.34 -0.14 33 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.24 -0.14 31 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.11 -0.17 19 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.04 -0.14 26 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.95 -0.14 25 0 5 0
30MAR26 5.00 C 0.84 0.84 0.84 0.84 -0.14 21 2 3 +2
30MAR26 5.25 C 0.00 0.00 0.00 0.63 -0.13 21 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.42 -0.16 18 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.27 -0.12 18 0 338 0
30MAR26 6.00 C 0.00 0.00 0.00 0.17 -0.08 19 0 928 0
30MAR26 6.25 C 0.00 0.00 0.00 0.09 -0.07 18 0 2,503 0
30MAR26 6.50 C 0.08 0.08 0.08 0.05 -0.05 19 287 177 -132
30MAR26 6.75 C 0.00 0.00 0.00 0.03 -0.02 20 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.64 -0.16 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.54 -0.16 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.44 -0.16 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.35 -0.16 24 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.25 -0.16 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.16 -0.16 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.07 -0.15 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.97 -0.16 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.89 -0.15 20 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.68 -0.15 19 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.50 -0.14 19 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.37 -0.12 19 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.25 -0.10 19 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.09 19 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 -0.06 19 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 -0.04 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.64 -0.16 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.54 -0.16 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.46 -0.14 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.36 -0.15 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.27 -0.14 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.18 -0.14 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.07 -0.15 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.99 -0.14 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.91 -0.15 19 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.74 -0.13 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.59 -0.12 21 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.46 -0.11 21 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.35 -0.10 21 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 -0.08 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.20 -0.07 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.05 21 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.36 -0.15 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.27 -0.15 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.18 -0.16 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.11 -0.15 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.04 -0.14 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.97 -0.14 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.81 -0.13 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.67 -0.12 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.55 -0.11 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 -0.10 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 -0.09 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 -0.08 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.07 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.05 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
TOTAL CALL 1,245 34,113 -229
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 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 60 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1,275 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2,385 0
30DEC25 5.75 P 0.04 0.06 0.04 0.07 +0.04 14 716 4,376 +611
30DEC25 6.00 P 0.00 0.00 0.00 0.26 +0.12 18 0 2,247 0
30DEC25 6.25 P 0.00 0.00 0.00 0.49 +0.15 0 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.74 +0.16 0 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 0.99 +0.17 0 0 50 -520
30DEC25 7.00 P 0.00 0.00 0.00 1.24 +0.17 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.49 +0.16 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.99 +0.16 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.24 +0.16 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.49 +0.16 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.74 +0.17 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.99 +0.16 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.24 +0.17 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.49 +0.16 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.74 +0.17 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.24 +0.16 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.74 +0.16 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.24 +0.17 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JAN26 5.00 P 0.01 0.01 0.01 0.01 0.00 23 100 90 -95
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 395 0
29JAN26 5.50 P 0.03 0.03 0.03 0.04 +0.02 16 10 4,086 +8
29JAN26 5.75 P 0.09 0.11 0.09 0.12 +0.04 15 80 238 +80
29JAN26 6.00 P 0.00 0.00 0.00 0.29 +0.11 17 0 147 0
29JAN26 6.25 P 0.00 0.00 0.00 0.50 +0.14 18 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.74 +0.15 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.99 +0.15 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.24 +0.16 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.49 +0.16 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.99 +0.16 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.24 +0.16 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.49 +0.16 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
26FEB26 5.25 P 0.02 0.02 0.02 0.03 +0.01 18 6 91 +6
26FEB26 5.50 P 0.06 0.06 0.06 0.07 +0.02 17 1 129 +1
26FEB26 5.75 P 0.00 0.00 0.00 0.16 +0.04 16 0 106 0
26FEB26 6.00 P 0.00 0.00 0.00 0.32 +0.08 18 0 512 0
26FEB26 6.25 P 0.00 0.00 0.00 0.52 +0.11 19 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.74 +0.13 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.99 +0.15 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.24 +0.16 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.49 +0.16 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.74 +0.15 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.99 +0.16 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.24 +0.16 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.49 +0.16 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 504 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 +0.01 18 0 745 0
30MAR26 5.50 P 0.08 0.10 0.08 0.10 +0.02 17 22 626 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 +0.05 18 0 840 0
30MAR26 6.00 P 0.00 0.00 0.00 0.36 +0.08 19 0 317 0
30MAR26 6.25 P 0.00 0.00 0.00 0.55 +0.11 20 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.75 +0.12 18 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 0.99 +0.13 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.24 +0.15 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.50 +0.16 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.75 +0.16 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.00 +0.17 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.25 +0.17 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.50 +0.17 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.74 +0.17 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.00 +0.17 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 16 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 17 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 18 0 241 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 17 0 137 0
29JUN26 5.00 P 0.05 0.05 0.05 0.07 +0.02 19 5 165 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.03 18 0 187 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 +0.04 19 0 103 0
29JUN26 5.75 P 0.00 0.00 0.00 0.31 +0.05 18 0 580 0
29JUN26 6.00 P 0.00 0.00 0.00 0.48 +0.10 19 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.66 +0.11 20 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.86 +0.12 20 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.07 +0.13 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.29 +0.13 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.52 +0.13 21 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.76 +0.14 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.00 +0.14 23 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.25 +0.16 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.50 +0.17 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.74 +0.17 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.00 +0.17 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.02 22 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.02 21 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.01 21 0 63 0
29SEP26 4.80 P 0.07 0.07 0.07 0.09 +0.02 21 52 104 +52
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.02 21 0 8 0
29SEP26 5.00 P 0.12 0.12 0.12 0.14 +0.02 22 50 202 +42
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.04 22 0 228 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 +0.05 22 0 226 0
29SEP26 5.75 P 0.38 0.38 0.38 0.45 +0.07 22 5 542 +5
29SEP26 6.00 P 0.00 0.00 0.00 0.59 +0.08 22 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.76 +0.09 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.11 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.15 +0.12 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.37 +0.14 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.59 +0.14 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.83 +0.16 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.06 +0.15 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.31 +0.16 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.56 +0.17 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30DEC26 4.70 P 0.08 0.08 0.08 0.10 +0.01 21 53 61 +53
30DEC26 4.80 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
30DEC26 5.25 P 0.23 0.23 0.23 0.26 +0.03 22 10 11 +10
30DEC26 5.50 P 0.31 0.34 0.31 0.36 +0.05 21 12 21 +12
30DEC26 5.75 P 0.00 0.00 0.00 0.51 +0.07 23 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 +0.07 23 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 +0.08 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.99 +0.10 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.19 +0.11 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.40 +0.13 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 +0.14 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 +0.15 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.08 +0.15 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.32 +0.16 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.57 +0.17 30 0 0 0
TOTAL PUT 1,122 31,805 +270
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$ 27.60
30DEC25 12.00 C 0.00 0.00 0.00 15.62 +0.42 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.12 +0.45 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.62 +0.45 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.15 +0.48 134 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.63 +0.46 105 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.13 +0.49 98 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.63 +0.46 91 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.13 +0.46 83 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.63 +0.47 75 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.13 +0.48 59 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.63 +0.49 0 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 10.13 +0.45 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.63 +0.47 0 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 9.13 +0.47 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 8.69 +0.51 84 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 8.14 +0.50 57 0 192 0
30DEC25 20.00 C 7.45 7.45 7.45 7.64 +0.46 52 15 43 +11
30DEC25 21.00 C 0.00 0.00 0.00 6.64 +0.41 41 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 5.64 +0.46 28 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 4.65 +0.48 34 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 3.66 +0.49 30 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 2.64 +0.34 0 0 819 0
30DEC25 26.00 C 2.40 2.40 1.65 1.82 +0.31 28 3 345 -2
30DEC25 27.00 C 1.11 1.90 1.11 1.15 +0.23 30 131 384 -104
30DEC25 28.00 C 1.10 1.38 0.62 0.65 +0.11 30 449 900 -157
30DEC25 29.00 C 0.68 0.91 0.36 0.35 +0.09 32 294 873 -13
30DEC25 30.00 C 0.45 0.66 0.21 0.16 +0.04 32 821 1,158 +44
30DEC25 31.00 C 0.24 0.46 0.15 0.07 +0.02 32 263 581 -26
30DEC25 32.00 C 0.30 0.30 0.10 0.03 +0.01 33 179 1,084 +110
30DEC25 33.00 C 0.17 0.17 0.16 0.01 0.00 33 45 522 +15
30DEC25 34.00 C 0.05 0.05 0.05 0.01 0.00 37 13 197 0
30DEC25 35.00 C 0.09 0.09 0.07 0.01 0.00 42 108 617 +92
30DEC25 36.00 C 0.05 0.05 0.05 0.01 0.00 46 41 302 0
30DEC25 37.00 C 0.05 0.05 0.05 0.01 0.00 50 113 130 -72
30DEC25 38.00 C 0.03 0.03 0.03 0.01 0.00 54 135 152 -51
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 9.14 +0.44 52 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.69 +0.36 63 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.18 +0.50 57 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.64 +0.46 41 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.64 +0.41 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.65 +0.44 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.69 +0.46 34 0 20 0
29JAN26 24.00 C 4.50 4.85 4.50 3.78 +0.42 34 100 110 +100
29JAN26 25.00 C 0.00 0.00 0.00 2.88 +0.34 31 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 2.17 +0.28 32 0 15 0
29JAN26 27.00 C 1.66 2.24 1.66 1.60 +0.22 33 22 114 +22
29JAN26 28.00 C 1.50 1.78 1.50 1.13 +0.14 33 237 261 +66
29JAN26 29.00 C 0.84 0.84 0.84 0.79 +0.13 34 30 181 0
29JAN26 30.00 C 0.85 1.11 0.60 0.56 +0.13 35 86 328 +21
29JAN26 31.00 C 0.70 0.70 0.70 0.37 +0.10 35 23 730 +23
29JAN26 32.00 C 0.61 0.61 0.52 0.23 +0.06 35 34 776 0
29JAN26 33.00 C 0.45 0.45 0.43 0.14 +0.04 34 52 581 +30
29JAN26 34.00 C 0.43 0.43 0.36 0.09 +0.03 35 49 124 +19
29JAN26 35.00 C 0.35 0.35 0.26 0.05 +0.01 34 26 147 +20
29JAN26 36.00 C 0.28 0.28 0.28 0.03 +0.01 35 5 55 +5
29JAN26 37.00 C 0.19 0.19 0.19 0.02 +0.01 36 6 85 +6
29JAN26 38.00 C 0.15 0.17 0.15 0.01 0.00 35 25 40 +25
29JAN26 39.00 C 0.12 0.12 0.12 0.01 0.00 37 5 20 +5
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 9.14 +0.44 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.69 +0.36 52 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.18 +0.43 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.64 +0.46 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.64 +0.41 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.65 +0.43 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.78 +0.44 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.82 +0.27 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.11 +0.31 32 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.47 +0.25 32 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 1.93 +0.20 33 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 1.48 +0.14 33 0 66 0
26FEB26 29.00 C 1.56 1.65 1.56 1.13 +0.13 34 4 39 -2
26FEB26 30.00 C 0.00 0.00 0.00 0.87 +0.15 35 0 30 0
26FEB26 31.00 C 1.00 1.00 1.00 0.63 +0.11 34 15 30 0
26FEB26 32.00 C 0.82 0.84 0.62 0.45 +0.09 34 21 230 +20
26FEB26 33.00 C 0.00 0.00 0.00 0.32 +0.07 34 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.22 +0.05 34 0 40 0
26FEB26 35.00 C 0.49 0.50 0.36 0.15 +0.04 34 114 99 +84
26FEB26 36.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
26FEB26 37.00 C 0.41 0.41 0.41 0.07 +0.02 34 5 20 +5
26FEB26 38.00 C 0.31 0.31 0.31 0.05 +0.02 35 5 5 +5
26FEB26 39.00 C 0.25 0.27 0.25 0.03 +0.01 35 10 10 +10
26FEB26 40.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 15.62 +0.39 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.14 +0.47 78 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.62 +0.45 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.15 +0.29 73 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.63 +0.46 62 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.13 +0.46 58 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.63 +0.46 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.13 +0.46 51 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.63 +0.47 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.13 +0.46 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.63 +0.49 38 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 10.13 +0.32 0 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 9.63 +0.47 0 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 9.14 +0.44 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.69 +0.36 44 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 8.18 +0.43 40 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.66 +0.47 35 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 6.71 +0.47 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.84 +0.45 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.83 +0.23 30 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.11 +0.29 32 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.43 +0.13 33 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.84 +0.22 33 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.32 +0.18 34 0 61 0
30MAR26 28.00 C 2.40 2.40 2.01 1.88 +0.13 34 17 132 +17
30MAR26 29.00 C 0.00 0.00 0.00 1.51 +0.13 34 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.26 +0.18 36 0 66 0
30MAR26 31.00 C 1.04 1.04 1.04 0.98 +0.14 35 15 112 +15
30MAR26 32.00 C 1.16 1.18 0.88 0.75 +0.11 35 31 54 +30
30MAR26 33.00 C 1.06 1.06 0.75 0.58 +0.09 35 60 89 +30
30MAR26 34.00 C 0.64 0.64 0.64 0.44 +0.08 35 15 123 +15
30MAR26 35.00 C 0.73 0.73 0.73 0.33 +0.06 35 3 79 +3
30MAR26 36.00 C 0.00 0.00 0.00 0.24 +0.04 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 12.63 +0.46 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.13 +0.42 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.64 +0.38 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.13 +0.44 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.67 +0.37 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.20 +0.39 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.71 +0.37 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.22 +0.35 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.78 +0.36 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.40 +0.42 36 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.90 +0.36 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.15 +0.46 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.33 +0.41 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.55 +0.37 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.87 +0.22 34 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.23 +0.32 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.76 +0.37 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.20 +0.19 35 0 49 0
29JUN26 28.00 C 0.00 0.00 0.00 2.76 +0.19 35 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 2.40 +0.19 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 2.03 +0.11 35 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.80 +0.17 36 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.55 +0.18 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.32 +0.17 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.10 +0.13 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.93 +0.13 36 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.75 +0.08 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.65 +0.10 36 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.52 +0.06 36 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.45 +0.08 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.37 +0.06 36 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.31 +0.06 36 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 9.29 +0.28 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.87 +0.30 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.57 +0.41 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.07 +0.29 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.32 +0.35 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.62 +0.35 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.95 +0.32 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.33 +0.30 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.81 +0.34 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.25 +0.27 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.77 +0.26 34 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.33 +0.22 34 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 2.93 +0.17 34 0 0 0
29SEP26 30.00 C 3.09 3.09 3.09 2.59 +0.16 34 1 57 -1
29SEP26 31.00 C 0.00 0.00 0.00 2.29 +0.09 34 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.12 +0.17 35 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.83 +0.13 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.61 +0.13 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.39 +0.11 35 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.22 +0.10 35 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.06 +0.10 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.92 +0.08 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.77 +0.07 35 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.66 +0.06 35 0 44 0
29SEP26 41.00 C 1.27 1.28 1.27 0.58 +0.06 35 4 16 +4
30DEC26 18.50 C 0.00 0.00 0.00 9.61 +0.41 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.23 +0.40 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.86 +0.40 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.49 +0.40 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.79 +0.38 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.12 +0.36 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.50 +0.35 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.92 +0.33 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.38 +0.33 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.88 +0.30 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.41 +0.28 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.00 +0.27 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.60 +0.25 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.25 +0.15 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.10 +0.39 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.74 +0.24 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.51 +0.21 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.23 +0.18 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.02 +0.18 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.75 +0.17 36 0 0 0
TOTAL CALL 3,630 16,681 +424
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 120 0
30DEC25 24.00 P 0.05 0.05 0.05 0.04 -0.04 31 4 497 -4
30DEC25 25.00 P 0.12 0.12 0.09 0.13 -0.09 31 97 748 -93
30DEC25 26.00 P 0.31 0.41 0.20 0.33 -0.14 31 237 628 -57
30DEC25 27.00 P 0.65 0.71 0.41 0.70 -0.26 32 218 217 -120
30DEC25 28.00 P 1.08 1.20 0.82 1.27 -0.33 33 300 462 +12
30DEC25 29.00 P 1.56 1.56 1.56 2.00 -0.40 34 14 811 0
30DEC25 30.00 P 0.00 0.00 0.00 2.87 -0.43 36 1 241 0
30DEC25 31.00 P 0.00 0.00 0.00 3.82 -0.32 41 0 1,035 0
30DEC25 32.00 P 0.00 0.00 0.00 4.82 -0.41 49 0 58 0
30DEC25 33.00 P 0.00 0.00 0.00 5.83 -0.47 56 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 6.86 -0.30 66 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.86 -0.28 72 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.82 -0.18 74 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.94 -0.16 91 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 10.60 -0.52 0 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 11.81 -0.14 90 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.03 -0.07 115 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.02 +0.02 120 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
29JAN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 73 0
29JAN26 23.00 P 0.13 0.13 0.13 0.14 -0.04 34 6 264 +6
29JAN26 24.00 P 0.21 0.22 0.21 0.28 -0.05 35 30 152 0
29JAN26 25.00 P 0.35 0.38 0.35 0.48 -0.09 34 47 36 -37
29JAN26 26.00 P 0.62 0.62 0.62 0.81 -0.12 34 41 64 -2
29JAN26 27.00 P 1.15 1.15 1.15 1.27 -0.15 35 1 59 +1
29JAN26 28.00 P 1.47 1.47 1.38 1.82 -0.24 36 30 3,053 -28
29JAN26 29.00 P 0.00 0.00 0.00 2.49 -0.29 36 0 85 0
29JAN26 30.00 P 0.00 0.00 0.00 3.25 -0.18 37 2 104 -2
29JAN26 31.00 P 0.00 0.00 0.00 3.96 -0.51 34 0 701 0
29JAN26 32.00 P 0.00 0.00 0.00 4.87 -0.36 35 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 5.88 -0.45 41 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.90 -0.35 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.86 -0.36 48 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.82 -0.36 50 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.95 -0.30 61 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.84 -0.29 59 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.00 -0.13 71 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.03 -0.12 77 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.03 -0.11 80 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 46 0
26FEB26 23.00 P 0.23 0.23 0.23 0.29 -0.04 34 5 70 -5
26FEB26 24.00 P 0.40 0.40 0.40 0.46 -0.07 34 30 50 +30
26FEB26 25.00 P 0.54 0.54 0.54 0.72 -0.10 34 1 45 0
26FEB26 26.00 P 1.02 1.02 1.02 1.08 -0.12 34 15 142 +15
26FEB26 27.00 P 1.25 1.50 1.25 1.56 -0.16 35 34 94 +24
26FEB26 28.00 P 0.00 0.00 0.00 2.13 -0.21 35 0 36 0
26FEB26 29.00 P 0.00 0.00 0.00 2.77 -0.29 36 0 40 0
26FEB26 30.00 P 3.00 3.00 3.00 3.50 -0.32 36 15 36 0
26FEB26 31.00 P 0.00 0.00 0.00 4.29 -0.36 37 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 5.15 -0.39 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.06 -0.40 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.00 -0.34 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.97 -0.30 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.96 -0.22 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.97 -0.28 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.98 -0.45 55 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.00 -0.37 59 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.03 -0.15 63 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.18 -0.04 35 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.31 -0.04 35 0 245 0
30MAR26 23.00 P 0.00 0.00 0.00 0.49 -0.05 35 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.71 -0.08 35 0 135 0
30MAR26 25.00 P 0.91 0.97 0.91 1.01 -0.11 35 16 141 +16
30MAR26 26.00 P 1.11 1.11 1.10 1.41 -0.11 35 22 509 +20
30MAR26 27.00 P 0.00 0.00 0.00 1.90 -0.15 35 0 62 0
30MAR26 28.00 P 2.29 2.29 2.25 2.48 -0.18 36 16 152 0
30MAR26 29.00 P 0.00 0.00 0.00 3.11 -0.24 36 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 3.81 -0.10 37 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.56 -0.34 37 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 5.38 -0.36 38 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.24 -0.38 39 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 7.14 -0.40 40 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.08 -0.42 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.96 -0.25 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.02 -0.38 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.02 -0.41 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.02 -0.35 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.03 -0.24 55 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.03 -0.18 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 38 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 0.00 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 0.00 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 -0.02 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.36 -0.01 36 0 37 0
29JUN26 21.00 P 0.00 0.00 0.00 0.50 -0.04 36 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.69 -0.07 35 0 60 0
29JUN26 23.00 P 0.81 0.94 0.81 0.95 -0.07 35 106 136 +106
29JUN26 24.00 P 0.00 0.00 0.00 1.27 -0.08 35 0 105 0
29JUN26 25.00 P 1.33 1.66 1.33 1.66 -0.08 36 31 36 +31
29JUN26 26.00 P 2.06 2.06 2.06 2.07 -0.11 36 15 52 +15
29JUN26 27.00 P 0.00 0.00 0.00 2.50 -0.17 35 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.20 -0.12 37 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.83 -0.15 37 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.49 -0.22 37 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.21 -0.25 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.95 -0.31 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.76 -0.31 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.58 -0.34 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.45 -0.35 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.34 -0.36 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.26 -0.40 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.20 -0.42 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.17 -0.34 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.14 -0.36 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.04 -0.41 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 -0.05 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.40 -0.03 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.47 -0.05 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 -0.06 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 -0.06 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.03 -0.06 35 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.34 -0.08 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.68 -0.12 35 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.10 -0.14 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.56 -0.18 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.04 -0.23 35 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.63 -0.22 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.22 -0.27 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.89 -0.27 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.57 -0.30 36 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.31 -0.31 37 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.06 -0.35 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.88 -0.35 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.70 -0.37 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.57 -0.38 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.45 -0.40 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.36 -0.42 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.30 -0.41 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.24 -0.44 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.21 -0.44 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 -0.02 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 -0.03 36 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 -0.03 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.85 -0.04 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.11 -0.04 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.40 -0.07 36 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.75 -0.08 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.14 -0.10 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.57 -0.13 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.05 -0.16 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.57 -0.17 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.14 -0.19 37 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.73 -0.21 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.38 -0.23 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.06 -0.23 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.76 -0.27 37 0 2 0
30DEC26 33.00 P 7.40 7.40 7.40 7.52 -0.27 38 3 3 +3
30DEC26 34.00 P 0.00 0.00 0.00 8.28 -0.30 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.09 -0.32 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.92 -0.32 39 0 0 0
TOTAL PUT 1,337 18,368 -69
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$ 9.22
30DEC25 2.10 C 0.00 0.00 0.00 7.12 +0.03 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.02 +0.03 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.92 +0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.82 +0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.72 +0.02 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.62 +0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.53 +0.03 200 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.43 +0.03 194 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.33 +0.03 187 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.23 +0.03 181 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.13 +0.03 175 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.03 +0.03 169 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.93 +0.03 164 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.83 +0.03 158 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.73 +0.03 153 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.63 +0.03 148 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.52 +0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.43 +0.03 138 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.32 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.23 +0.03 128 0 5 -30
30DEC25 4.10 C 0.00 0.00 0.00 5.12 +0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.03 +0.03 119 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.93 +0.03 114 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.83 +0.03 110 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.73 +0.03 105 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.63 +0.03 101 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.52 +0.02 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.43 +0.03 92 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.32 +0.02 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.22 +0.02 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.98 +0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.73 +0.03 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.48 +0.03 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.23 +0.03 0 0 611 0
30DEC25 6.25 C 0.00 0.00 0.00 3.03 +0.03 101 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.81 +0.11 104 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.56 +0.11 95 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.98 +0.02 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.51 +0.05 46 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.24 +0.03 28 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.99 +0.03 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.76 +0.04 25 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.54 +0.04 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.35 +0.05 23 0 1,715 0
30DEC25 9.25 C 0.00 0.00 0.00 0.21 +0.05 23 0 5,659 0
30DEC25 9.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.06 +0.02 24 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.56 +0.11 58 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.78 +0.07 35 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.51 +0.05 22 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.04 +0.02 23 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.83 +0.02 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 288 0
29JAN26 9.25 C 0.00 0.00 0.00 0.34 +0.01 24 0 1,020 0
29JAN26 9.50 C 0.00 0.00 0.00 0.23 0.00 23 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.15 0.00 23 0 228 0
29JAN26 10.00 C 0.00 0.00 0.00 0.10 0.00 24 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.04 0.00 25 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.56 +0.07 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.27 +0.03 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.78 +0.03 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.54 +0.03 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.28 0.00 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.08 +0.02 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.87 +0.02 21 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.68 +0.01 21 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.52 +0.01 21 0 260 0
26FEB26 9.25 C 0.00 0.00 0.00 0.38 -0.01 21 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.28 0.00 21 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.20 +0.01 22 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.13 0.00 21 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 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 6.74 +0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.65 +0.03 92 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.55 +0.03 87 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.45 +0.03 82 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.35 +0.03 76 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.25 +0.03 69 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.15 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.05 +0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.95 +0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.85 +0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.75 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.65 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.56 +0.03 66 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.46 +0.03 62 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.36 +0.03 58 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.24 +0.03 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.16 +0.03 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.06 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.86 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.76 +0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.66 +0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.57 +0.03 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.47 +0.03 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.37 +0.01 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.27 -0.08 41 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.02 +0.05 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.76 +0.04 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.53 +0.03 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.28 +0.03 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.03 -0.06 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.81 +0.06 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.56 +0.05 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.29 +0.03 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.04 +0.04 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.80 +0.02 19 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.55 +0.01 15 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.32 0.00 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.11 +0.01 19 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.91 0.00 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.72 -0.01 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.43 -0.01 19 0 156 0
30MAR26 9.50 C 0.00 0.00 0.00 0.32 -0.02 19 0 77 0
30MAR26 9.75 C 0.00 0.00 0.00 0.23 0.00 19 0 20 0
30MAR26 10.00 C 0.17 0.17 0.17 0.16 -0.01 19 30 200 +3
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 6.74 +0.03 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.65 +0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.55 +0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.45 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.35 +0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.25 +0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.15 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.05 +0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.96 +0.03 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.86 +0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.77 +0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.67 +0.02 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.57 +0.02 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.38 +0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.29 +0.02 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.19 +0.02 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.09 +0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.00 +0.02 45 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.90 +0.02 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.81 +0.03 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.71 +0.03 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.61 +0.05 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.52 +0.05 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.42 +0.05 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.34 -0.01 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.10 +0.04 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.86 +0.05 43 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.61 +0.05 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.36 +0.05 36 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.11 +0.02 32 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.86 +0.04 29 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.61 +0.04 25 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.35 +0.04 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.11 +0.04 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.87 +0.04 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.63 +0.03 16 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.40 +0.03 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.18 +0.02 15 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.97 +0.01 15 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.79 +0.01 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.63 +0.01 15 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 0.00 15 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.37 -0.01 15 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 0.00 15 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.20 0.00 15 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 0.00 15 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 2.86 +0.04 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.61 +0.04 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.87 +0.04 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.40 +0.02 9 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 1.18 +0.01 10 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.99 0.00 11 0 0 0
29SEP26 8.75 C 0.67 0.77 0.67 0.85 +0.01 13 104 155 +104
29SEP26 9.00 C 0.00 0.00 0.00 0.68 0.00 13 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 -0.02 12 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.02 12 0 227 0
29SEP26 9.75 C 0.38 0.38 0.33 0.30 -0.02 13 100 339 +20
29SEP26 10.00 C 0.00 0.00 0.00 0.23 -0.01 13 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.02 13 0 62 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 2.66 +0.02 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.43 +0.03 14 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.19 +0.02 13 0 0 0
30DEC26 7.50 C 1.70 1.70 1.70 1.95 +0.01 12 100 100 +100
30DEC26 7.75 C 1.96 1.96 1.96 1.72 +0.05 12 50 0 -50
30DEC26 8.00 C 0.00 0.00 0.00 1.49 -0.01 11 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 +0.01 12 0 0 0
30DEC26 8.50 C 0.85 0.85 0.85 1.09 +0.01 12 100 100 +100
30DEC26 8.75 C 0.00 0.00 0.00 0.91 -0.03 12 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.75 -0.04 12 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 -0.03 12 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.03 12 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.05 12 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.04 12 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.05 12 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.03 12 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 -0.02 12 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 484 24,294 +247
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 262 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 254 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 226 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 207 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 190 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 185 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 180 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 175 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 171 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 166 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 153 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 149 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 137 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 352 0
30DEC25 9.00 P 0.11 0.12 0.11 0.11 +0.01 23 13 1,215 -3
30DEC25 9.25 P 0.00 0.00 0.00 0.23 +0.01 24 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.39 +0.01 25 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.59 -0.01 27 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 0.79 -0.02 23 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 1.30 -0.02 37 0 300 -100
30DEC25 11.00 P 0.00 0.00 0.00 1.80 -0.05 46 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.31 -0.04 59 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.80 -0.05 63 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.30 -0.05 71 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.80 -0.05 79 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.30 -0.05 86 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.80 -0.05 92 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 35 0
29JAN26 8.75 P 0.00 0.00 0.00 0.13 -0.01 23 0 135 0
29JAN26 9.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 111 0
29JAN26 9.25 P 0.00 0.00 0.00 0.32 -0.02 23 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.48 -0.03 24 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.64 -0.03 23 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.84 -0.03 23 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.33 +0.01 30 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 1.82 -0.03 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.31 -0.04 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.80 -0.07 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.30 -0.06 50 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.80 -0.06 55 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.31 -0.04 62 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.80 -0.06 64 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.15 -0.03 21 0 2 0
26FEB26 9.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 66 0
26FEB26 9.25 P 0.35 0.35 0.35 0.36 -0.01 21 20 35 +20
26FEB26 9.50 P 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.69 -0.02 22 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.86 -0.03 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.33 +0.01 26 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.82 -0.03 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.31 -0.04 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.80 -0.07 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.30 -0.06 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.80 -0.06 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.31 -0.04 52 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 -0.03 19 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.27 -0.03 19 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.37 -0.05 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.51 -0.03 19 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.69 -0.02 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.86 -0.03 19 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.33 0.00 23 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.82 -0.03 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.31 -0.04 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.80 -0.07 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.30 -0.06 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.80 -0.06 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.31 -0.04 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.80 -0.06 48 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 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 62 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 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 57 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 54 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 51 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 48 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 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 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 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 33 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 26 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 0.00 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.01 16 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.02 15 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 -0.02 15 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 -0.02 15 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.38 -0.04 15 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.51 -0.03 15 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.69 -0.02 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.86 -0.03 15 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.33 0.00 18 0 2 0
29JUN26 11.00 P 0.00 0.00 0.00 1.82 -0.03 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.31 -0.04 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.80 -0.07 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.30 -0.06 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.80 -0.06 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.31 -0.04 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.81 -0.05 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 -0.02 13 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.03 13 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.03 13 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.04 13 0 28 0
29SEP26 9.25 P 0.45 0.45 0.45 0.38 -0.05 13 1 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.04 13 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.02 14 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.86 -0.03 13 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.33 0.00 16 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.83 -0.02 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.33 -0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.81 -0.06 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.31 -0.05 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.81 -0.05 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.31 -0.04 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.81 -0.05 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.03 12 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.04 12 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.04 13 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 -0.05 12 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.05 12 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 -0.06 12 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 -0.07 12 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 -0.09 12 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 -0.06 13 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.05 12 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 0.00 15 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.83 -0.03 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.33 -0.04 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.81 -0.08 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.31 -0.05 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.81 -0.11 28 0 0 0
TOTAL PUT 34 6,241 -83
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 94 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 385 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 70 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 519 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 96 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 0.00 231 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 0.00 74 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 67 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$ 3.94
30DEC25 1.85 C 0.00 0.00 0.00 2.12 -0.02 189 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.07 -0.02 183 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.01 -0.03 161 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.97 -0.02 171 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.87 -0.02 160 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.77 -0.02 150 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.67 -0.02 140 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.54 -0.05 0 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.46 -0.03 109 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.34 -0.05 0 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.25 -0.04 76 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.17 -0.02 95 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.06 -0.03 77 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.96 -0.03 70 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.85 -0.04 50 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.76 -0.04 56 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.65 -0.06 38 0 30 0
30DEC25 3.40 C 0.55 0.55 0.55 0.57 -0.05 49 10 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.48 -0.07 47 0 202 0
30DEC25 3.60 C 0.00 0.00 0.00 0.40 -0.06 47 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.34 -0.05 51 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.28 -0.05 52 0 65 0
30DEC25 3.90 C 0.22 0.22 0.22 0.24 -0.04 56 2 44 0
30DEC25 4.00 C 0.19 0.19 0.19 0.19 -0.04 55 105 179 +79
30DEC25 4.10 C 0.17 0.17 0.16 0.15 -0.05 55 4 88 +1
30DEC25 4.20 C 0.12 0.12 0.12 0.11 -0.05 53 1 138 -1
30DEC25 4.30 C 0.12 0.13 0.12 0.09 -0.04 55 145 147 +80
30DEC25 4.40 C 0.00 0.00 0.00 0.07 -0.03 56 0 100 0
30DEC25 4.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 94 0
30DEC25 4.60 C 0.00 0.00 0.00 0.04 -0.02 56 0 344 0
30DEC25 4.70 C 0.00 0.00 0.00 0.03 -0.02 56 0 20 0
30DEC25 4.80 C 0.04 0.04 0.04 0.02 -0.02 55 5 16 +5
30DEC25 4.90 C 0.00 0.00 0.00 0.01 -0.02 51 0 40 0
30DEC25 5.00 C 0.04 0.04 0.04 0.01 -0.01 55 4 274 +1
30DEC25 5.25 C 0.02 0.02 0.02 0.01 0.00 64 30 31 +30
29JAN26 2.20 C 0.00 0.00 0.00 1.77 -0.04 93 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.67 -0.04 86 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.57 -0.03 80 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.48 -0.02 81 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.37 -0.03 68 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.27 -0.03 63 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.17 -0.03 57 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.07 -0.04 52 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.97 -0.04 47 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.88 -0.04 48 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.78 -0.05 42 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.74 -0.01 56 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.66 -0.01 55 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.55 -0.05 46 0 85 0
29JAN26 3.60 C 0.00 0.00 0.00 0.51 -0.02 52 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.44 -0.03 51 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.38 -0.04 50 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.34 -0.03 52 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.29 -0.04 52 0 0 0
29JAN26 4.10 C 0.25 0.25 0.25 0.25 -0.04 52 2 60 -2
29JAN26 4.20 C 0.00 0.00 0.00 0.21 -0.04 51 0 303 0
29JAN26 4.30 C 0.00 0.00 0.00 0.18 -0.04 52 0 0 0
29JAN26 4.40 C 0.20 0.20 0.20 0.15 -0.03 51 2 67 -2
29JAN26 4.50 C 0.00 0.00 0.00 0.12 -0.04 50 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.07 -0.03 51 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.06 -0.02 51 0 60 0
29JAN26 5.00 C 0.10 0.10 0.10 0.05 -0.02 52 2 8 -2
29JAN26 5.25 C 0.07 0.07 0.07 0.03 -0.01 52 10 10 +10
26FEB26 2.30 C 0.00 0.00 0.00 1.68 -0.03 73 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.58 -0.03 67 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.48 -0.03 62 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.38 -0.03 57 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.28 -0.03 53 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.18 -0.03 48 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.09 -0.03 48 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.00 -0.03 47 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.91 -0.03 46 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.81 -0.06 41 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.74 -0.05 44 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.67 -0.05 45 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.60 -0.05 45 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.54 -0.05 46 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.48 -0.05 46 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.43 -0.05 47 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.38 -0.05 47 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.34 -0.04 48 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.31 -0.04 49 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.27 -0.05 49 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.24 -0.04 50 0 54 0
26FEB26 4.40 C 0.00 0.00 0.00 0.21 -0.04 50 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
26FEB26 5.00 C 0.14 0.14 0.14 0.09 -0.02 50 30 30 +28
26FEB26 5.25 C 0.00 0.00 0.00 0.06 -0.02 50 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.12 -0.04 73 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.07 -0.04 70 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.01 -0.05 49 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.97 -0.04 64 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.87 -0.03 59 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.77 -0.05 55 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.68 -0.03 58 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.58 -0.03 53 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.49 -0.03 54 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.39 -0.03 50 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.28 -0.04 41 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.20 -0.04 46 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.09 -0.05 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.02 -0.04 44 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.92 -0.06 39 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.84 -0.06 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.77 -0.06 41 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.72 -0.05 45 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.63 -0.07 41 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.58 -0.06 43 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.54 -0.05 46 0 0 0
30MAR26 3.80 C 0.46 0.46 0.46 0.47 -0.06 44 31 31 +31
30MAR26 3.90 C 0.00 0.00 0.00 0.42 -0.06 44 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.39 -0.05 46 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.35 -0.07 46 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 -0.07 45 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.28 -0.06 46 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.25 -0.06 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.22 -0.06 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 -0.06 45 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.17 -0.05 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.13 -0.05 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 -0.05 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 -0.04 45 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.12 -0.05 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.03 -0.05 50 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.98 -0.05 47 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.88 -0.05 43 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.79 -0.05 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.71 -0.02 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.60 -0.04 43 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.52 -0.03 46 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.43 -0.02 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.32 -0.05 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.24 -0.05 41 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.17 -0.04 43 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.09 -0.04 42 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.01 -0.04 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.94 -0.05 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.88 -0.04 43 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.82 -0.04 43 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.76 -0.04 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.70 -0.05 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.65 -0.05 44 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.61 -0.04 44 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.56 -0.05 44 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 -0.02 45 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 -0.03 46 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 -0.03 46 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 -0.04 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 -0.03 46 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 -0.04 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 -0.03 46 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.80 -0.04 43 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.71 -0.04 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.62 -0.04 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.53 -0.05 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.46 -0.02 43 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.37 -0.03 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 -0.05 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.23 -0.02 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.16 -0.03 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.08 -0.05 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.02 -0.04 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.97 -0.03 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.91 -0.03 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 -0.03 44 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.02 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.77 -0.02 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 -0.04 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.67 -0.03 44 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 -0.03 44 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 -0.02 45 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.56 -0.02 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.53 -0.03 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 -0.03 46 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 -0.03 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.53 -0.05 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.45 -0.05 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.38 -0.05 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.32 0.00 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.25 -0.01 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.19 -0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.10 -0.04 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.04 -0.04 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.99 -0.04 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.94 -0.04 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 -0.04 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 -0.03 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.03 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 -0.03 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.69 -0.03 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.68 -0.02 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.64 -0.03 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 -0.04 45 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 -0.02 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 -0.02 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 -0.03 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 -0.04 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
TOTAL CALL 383 5,026 +258
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 143 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 117 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 101 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.02 0.00 54 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.03 0.00 53 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 106 0
30DEC25 3.60 P 0.07 0.07 0.07 0.06 -0.01 49 6 93 +3
30DEC25 3.70 P 0.10 0.10 0.10 0.09 -0.01 50 25 52 0
30DEC25 3.80 P 0.14 0.14 0.13 0.13 -0.01 51 40 68 +36
30DEC25 3.90 P 0.20 0.20 0.18 0.18 -0.01 52 14 76 +8
30DEC25 4.00 P 0.00 0.00 0.00 0.24 0.00 54 0 165 0
30DEC25 4.10 P 0.00 0.00 0.00 0.30 0.00 54 0 59 0
30DEC25 4.20 P 0.00 0.00 0.00 0.37 0.00 55 0 53 0
30DEC25 4.30 P 0.50 0.50 0.50 0.45 +0.01 57 1 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.53 +0.02 58 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.62 +0.03 61 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.71 +0.03 63 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.80 +0.03 64 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.90 +0.04 69 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.99 +0.03 69 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.08 +0.03 68 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 49 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.03 0.00 49 0 100 0
29JAN26 3.20 P 0.02 0.02 0.02 0.05 +0.01 52 3 26 +3
29JAN26 3.30 P 0.04 0.04 0.03 0.06 0.00 49 6 83 +6
29JAN26 3.40 P 0.00 0.00 0.00 0.08 0.00 49 0 142 0
29JAN26 3.50 P 0.10 0.10 0.10 0.11 0.00 50 10 89 +10
29JAN26 3.60 P 0.00 0.00 0.00 0.14 0.00 49 0 7 0
29JAN26 3.70 P 0.00 0.00 0.00 0.17 -0.01 48 0 1 0
29JAN26 3.80 P 0.00 0.00 0.00 0.22 0.00 50 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.27 +0.01 50 0 1 0
29JAN26 4.00 P 0.00 0.00 0.00 0.32 0.00 49 0 10 0
29JAN26 4.10 P 0.00 0.00 0.00 0.39 +0.01 51 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.46 +0.01 52 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.53 +0.01 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.60 +0.01 53 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.68 +0.02 53 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.76 +0.02 54 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.85 +0.03 56 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.94 +0.03 57 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.03 +0.03 58 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.12 +0.03 59 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.36 +0.04 64 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 49 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 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 48 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.06 0.00 49 0 57 0
26FEB26 3.20 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.12 0.00 47 0 50 0
26FEB26 3.50 P 0.00 0.00 0.00 0.15 0.00 47 0 101 0
26FEB26 3.60 P 0.18 0.18 0.18 0.18 -0.01 47 20 71 +20
26FEB26 3.70 P 0.00 0.00 0.00 0.22 -0.01 47 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.27 0.00 48 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.31 -0.01 46 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.38 0.00 48 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.44 0.00 49 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.51 +0.01 50 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.58 +0.01 50 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.65 +0.01 50 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.73 +0.02 51 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.81 +0.02 52 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.89 +0.02 52 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.97 +0.02 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.06 +0.02 54 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.15 +0.03 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.38 +0.03 57 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 45 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 42 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR26 2.80 P 0.01 0.01 0.01 0.03 -0.01 45 10 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 -0.01 44 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.07 -0.01 44 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.12 -0.01 45 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.14 -0.02 44 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.18 -0.01 45 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.21 -0.02 44 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.30 -0.01 44 0 7 0
30MAR26 3.90 P 0.00 0.00 0.00 0.35 -0.01 44 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.41 -0.03 45 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.55 -0.01 47 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.61 -0.01 47 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.76 0.00 48 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.91 0.00 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.00 +0.01 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.08 +0.01 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.17 +0.01 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.40 +0.02 53 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 50 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 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 44 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 44 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 +0.01 46 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 0.00 45 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 0.00 44 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.18 0.00 44 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.22 +0.01 45 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 0.00 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.33 0.00 44 0 3 0
29JUN26 3.70 P 0.00 0.00 0.00 0.37 0.00 44 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.42 0.00 44 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.49 +0.02 45 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.54 0.00 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.67 0.00 46 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.81 +0.01 47 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.88 +0.01 47 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.96 +0.02 48 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 1.03 +0.02 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 +0.02 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.19 +0.02 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.27 +0.02 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.48 +0.03 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 0.00 45 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 0.08 +0.01 45 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 0.00 44 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 0.16 +0.01 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 0.00 43 0 59 0
29SEP26 3.10 P 0.00 0.00 0.00 0.21 0.00 43 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.25 +0.01 44 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 0.00 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 0.00 44 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 0.00 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 0.00 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.70 +0.01 45 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.83 +0.01 46 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.90 +0.01 46 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.97 +0.02 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.04 +0.02 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.12 +0.03 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.19 +0.02 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 +0.03 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 +0.03 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 +0.03 48 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 44 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 44 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 +0.01 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 0.00 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 0.00 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 0.00 44 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 0.00 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 0.00 44 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 -0.01 44 0 1 0
30DEC26 3.80 P 0.60 0.60 0.60 0.59 +0.01 44 1 2 +1
30DEC26 3.90 P 0.00 0.00 0.00 0.65 0.00 45 0 0 0
30DEC26 4.00 P 0.71 0.72 0.71 0.70 -0.01 44 2 7 +2
30DEC26 4.10 P 0.00 0.00 0.00 0.77 0.00 45 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 -0.01 45 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 0.00 45 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 0.00 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.04 +0.01 46 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 +0.01 45 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.19 +0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 +0.02 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 +0.02 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 +0.02 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 +0.02 47 0 0 0
TOTAL PUT 138 3,465 +89
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$ 17.68
30DEC25 9.50 C 0.00 0.00 0.00 8.18 +0.29 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.95 +0.28 83 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 7.70 +0.28 77 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.18 +0.18 0 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 6.71 +0.29 82 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.20 +0.31 0 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 5.69 +0.28 0 0 180 0
30DEC25 12.50 C 0.00 0.00 0.00 5.21 +0.30 59 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.74 +0.32 69 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 4.21 +0.28 45 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 3.72 +0.28 46 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.22 +0.31 40 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.71 +0.29 25 0 18 0
30DEC25 15.50 C 0.00 0.00 0.00 2.23 +0.28 31 0 24 0
30DEC25 16.00 C 1.82 1.82 1.76 1.78 +0.27 33 12 158 +2
30DEC25 16.50 C 0.00 0.00 0.00 1.32 +0.22 29 0 432 0
30DEC25 17.00 C 0.88 1.06 0.88 0.96 +0.18 31 28 252 -25
30DEC25 17.50 C 0.80 0.80 0.66 0.63 +0.11 30 23 268 +22
30DEC25 18.00 C 0.39 0.52 0.39 0.40 +0.08 30 33 817 -2
30DEC25 18.50 C 0.24 0.36 0.24 0.24 +0.05 30 174 515 +27
30DEC25 19.00 C 0.17 0.24 0.15 0.14 +0.03 31 42 754 -6
30DEC25 19.50 C 0.12 0.14 0.12 0.07 +0.01 31 2 734 +1
30DEC25 20.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 1,103 0
30DEC25 21.00 C 0.03 0.03 0.03 0.01 0.00 32 2 1,226 -2
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 59 0 570 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 205 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.72 +0.31 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.24 +0.32 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.76 +0.32 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.27 +0.31 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.79 +0.31 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.31 +0.30 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.84 +0.28 34 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.38 +0.22 32 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.97 +0.20 32 0 55 0
29JAN26 16.50 C 0.00 0.00 0.00 1.63 +0.21 33 0 13 0
29JAN26 17.00 C 1.46 1.46 1.46 1.28 +0.14 32 15 141 +15
29JAN26 17.50 C 0.99 1.02 0.98 1.00 +0.12 32 13 111 -3
29JAN26 18.00 C 0.79 0.79 0.76 0.78 +0.10 33 2 104 0
29JAN26 18.50 C 0.00 0.00 0.00 0.60 +0.09 33 0 43 0
29JAN26 19.00 C 0.50 0.50 0.45 0.45 +0.08 34 82 168 +67
29JAN26 19.50 C 0.41 0.41 0.41 0.32 +0.06 33 15 180 +15
29JAN26 20.00 C 0.28 0.32 0.28 0.23 +0.04 33 32 145 +31
29JAN26 21.00 C 0.16 0.17 0.16 0.11 +0.02 33 17 322 +3
29JAN26 22.00 C 0.10 0.10 0.10 0.05 +0.01 34 10 1,793 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 0.00 33 0 156 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 103 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29JAN26 27.00 C 0.00 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 5.80 +0.29 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.32 +0.33 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.83 +0.32 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.34 +0.30 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.88 +0.30 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.43 +0.28 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.98 +0.26 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.57 +0.23 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.20 +0.21 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.86 +0.21 34 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.52 +0.15 33 0 60 0
26FEB26 17.50 C 0.00 0.00 0.00 1.27 +0.13 34 0 113 0
26FEB26 18.00 C 1.04 1.04 1.04 1.04 +0.10 34 15 75 +2
26FEB26 18.50 C 0.85 0.85 0.85 0.85 +0.09 34 2 47 +2
26FEB26 19.00 C 0.00 0.00 0.00 0.69 +0.09 34 0 128 0
26FEB26 19.50 C 0.00 0.00 0.00 0.55 +0.08 35 0 80 0
26FEB26 20.00 C 0.50 0.50 0.48 0.43 +0.06 34 15 101 +15
26FEB26 21.00 C 0.32 0.34 0.32 0.25 +0.04 34 16 84 +15
26FEB26 22.00 C 0.23 0.23 0.21 0.14 +0.02 34 16 31 +15
26FEB26 23.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 64 0
26FEB26 25.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 8.29 +0.34 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.05 +0.33 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.80 +0.33 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.32 +0.32 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.83 +0.32 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.35 +0.34 45 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.86 +0.31 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.38 +0.30 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.91 +0.30 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.46 +0.29 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.01 +0.27 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.59 +0.27 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.18 +0.25 36 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.79 +0.22 35 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.45 +0.21 36 0 55 0
30MAR26 16.50 C 2.12 2.12 2.12 2.11 +0.17 35 15 96 +15
30MAR26 17.00 C 0.00 0.00 0.00 1.82 +0.15 35 0 35 0
30MAR26 17.50 C 0.00 0.00 0.00 1.56 +0.13 35 0 1,011 0
30MAR26 18.00 C 0.00 0.00 0.00 1.34 +0.12 36 0 36 0
30MAR26 18.50 C 0.00 0.00 0.00 1.14 +0.10 36 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.97 +0.09 36 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.82 +0.09 36 0 1,092 0
30MAR26 20.00 C 0.72 0.72 0.72 0.68 +0.07 36 12 640 0
30MAR26 21.00 C 0.00 0.00 0.00 0.46 +0.05 36 0 197 0
30MAR26 22.00 C 0.00 0.00 0.00 0.31 +0.04 36 0 135 0
30MAR26 23.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 223 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 50 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 0.00 36 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 36 0 102 0
30MAR26 29.00 C 0.05 0.05 0.05 0.01 0.00 35 61 84 +61
29JUN26 11.50 C 0.00 0.00 0.00 6.48 +0.30 42 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 6.03 +0.28 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.59 +0.28 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.12 +0.28 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.72 +0.27 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.32 +0.26 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.99 +0.31 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.57 +0.25 38 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 3.23 +0.25 38 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.86 +0.18 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.56 +0.10 36 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.36 +0.15 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 2.10 +0.13 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.86 +0.12 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.66 +0.11 37 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.46 +0.10 37 0 73 0
29JUN26 19.50 C 0.00 0.00 0.00 1.29 +0.08 37 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 1.14 +0.09 37 0 821 0
29JUN26 21.00 C 0.00 0.00 0.00 0.87 +0.06 37 0 57 0
29JUN26 22.00 C 0.79 0.79 0.79 0.67 +0.05 37 15 43 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.50 +0.03 37 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.37 +0.02 37 0 23 0
29JUN26 25.00 C 0.45 0.45 0.45 0.28 +0.02 37 2 63 +2
29JUN26 26.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 99 0
29JUN26 27.00 C 0.30 0.30 0.30 0.15 0.00 36 8 18 +8
29JUN26 28.00 C 0.00 0.00 0.00 0.11 0.00 36 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 6.10 +0.30 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.68 +0.29 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.29 +0.26 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.89 +0.27 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.51 +0.25 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.17 +0.25 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.83 +0.23 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.52 +0.22 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.23 +0.20 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.96 +0.20 39 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.74 +0.15 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.51 +0.14 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.31 +0.16 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 2.10 +0.14 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.92 +0.13 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.74 +0.12 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.59 +0.11 39 0 28 0
29SEP26 21.00 C 0.00 0.00 0.00 1.31 +0.10 39 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 1.08 +0.09 39 0 35 0
29SEP26 23.00 C 0.00 0.00 0.00 0.89 +0.07 39 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 +0.07 39 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.60 +0.05 39 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 +0.04 38 0 17 0
29SEP26 27.00 C 0.54 0.54 0.54 0.40 +0.04 39 3 3 +3
29SEP26 28.00 C 0.00 0.00 0.00 0.32 +0.03 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 35 0
30DEC26 12.50 C 0.00 0.00 0.00 5.86 +0.25 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.49 +0.25 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.10 +0.24 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.79 +0.27 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.48 +0.27 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.16 +0.24 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.88 +0.24 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.61 +0.15 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.35 +0.18 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.11 +0.18 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.89 +0.13 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.69 +0.14 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.49 +0.12 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.31 +0.11 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.14 +0.11 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.97 +0.10 39 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 1.69 +0.09 39 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 1.44 +0.07 39 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 1.23 +0.07 39 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 1.05 +0.05 39 0 0 0
TOTAL CALL 682 21,153 +298
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 171 0
30DEC25 15.00 P 0.02 0.02 0.02 0.01 -0.01 33 30 402 -30
30DEC25 15.50 P 0.04 0.04 0.03 0.02 -0.03 30 19 664 -3
30DEC25 16.00 P 0.07 0.07 0.05 0.06 -0.05 31 26 1,335 -7
30DEC25 16.50 P 0.11 0.13 0.10 0.12 -0.08 30 54 1,466 -18
30DEC25 17.00 P 0.25 0.26 0.20 0.25 -0.11 31 43 518 -8
30DEC25 17.50 P 0.45 0.46 0.36 0.44 -0.16 31 66 891 +3
30DEC25 18.00 P 0.74 0.74 0.63 0.71 -0.21 31 26 854 +2
30DEC25 18.50 P 0.94 0.94 0.94 1.06 -0.26 32 1 261 -1
30DEC25 19.00 P 0.00 0.00 0.00 1.47 -0.25 34 0 689 0
30DEC25 19.50 P 0.00 0.00 0.00 1.88 -0.28 32 0 712 0
30DEC25 20.00 P 0.00 0.00 0.00 2.40 -0.26 41 0 185 0
30DEC25 21.00 P 3.36 3.38 3.36 3.39 -0.24 51 16 93 +4
30DEC25 22.00 P 4.35 4.38 4.34 4.36 -0.27 55 41 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.32 -0.31 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.32 -0.31 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.32 -0.34 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.32 -0.31 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.32 -0.31 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.32 -0.35 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.32 -0.31 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29JAN26 13.50 P 0.02 0.02 0.02 0.02 0.00 36 10 44 +10
29JAN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 191 0
29JAN26 15.00 P 0.10 0.10 0.10 0.09 -0.04 33 5 228 +4
29JAN26 15.50 P 0.15 0.16 0.15 0.16 -0.05 34 45 177 +37
29JAN26 16.00 P 0.26 0.26 0.22 0.24 -0.08 33 28 314 +11
29JAN26 16.50 P 0.36 0.36 0.34 0.37 -0.09 33 3 300 +1
29JAN26 17.00 P 0.49 0.55 0.49 0.54 -0.13 33 30 342 -3
29JAN26 17.50 P 0.70 0.78 0.70 0.77 -0.15 33 43 229 -19
29JAN26 18.00 P 1.01 1.05 1.00 1.04 -0.19 33 18 123 +18
29JAN26 18.50 P 1.25 1.38 1.25 1.36 -0.20 34 6 119 +6
29JAN26 19.00 P 0.00 0.00 0.00 1.71 -0.22 34 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.13 -0.22 36 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.54 -0.26 37 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 3.45 -0.28 39 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 4.37 -0.31 40 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.34 -0.31 41 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.36 -0.28 50 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.36 -0.30 55 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.32 -0.34 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.32 -0.35 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.32 -0.35 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.32 -0.34 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
26FEB26 12.50 P 0.03 0.03 0.03 0.02 0.00 37 4 8 +4
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 4 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 18 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 100 0
26FEB26 14.50 P 0.14 0.14 0.14 0.13 -0.04 34 1 108 0
26FEB26 15.00 P 0.20 0.20 0.20 0.20 -0.05 34 15 96 0
26FEB26 15.50 P 0.00 0.00 0.00 0.28 -0.08 34 0 151 0
26FEB26 16.00 P 0.40 0.41 0.40 0.40 -0.10 33 11 197 +10
26FEB26 16.50 P 0.57 0.57 0.55 0.55 -0.12 33 2 291 0
26FEB26 17.00 P 0.75 0.75 0.73 0.75 -0.13 34 13 261 +9
26FEB26 17.50 P 0.00 0.00 0.00 0.99 -0.15 34 0 291 0
26FEB26 18.00 P 0.00 0.00 0.00 1.26 -0.18 34 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 1.57 -0.20 34 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 1.93 -0.21 36 0 19 0
26FEB26 19.50 P 0.00 0.00 0.00 2.31 -0.17 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.63 -0.25 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.53 -0.31 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.41 -0.31 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.35 -0.32 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.36 -0.28 42 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.36 -0.31 47 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.33 -0.34 46 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.32 -0.35 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 38 0 19 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 42 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 0.12 -0.03 36 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 0.18 -0.04 36 0 86 0
30MAR26 14.50 P 0.00 0.00 0.00 0.25 -0.06 36 0 124 0
30MAR26 15.00 P 0.00 0.00 0.00 0.35 -0.08 36 0 371 0
30MAR26 15.50 P 0.00 0.00 0.00 0.47 -0.08 36 0 410 0
30MAR26 16.00 P 0.61 0.61 0.61 0.61 -0.10 35 2 763 +2
30MAR26 16.50 P 0.00 0.00 0.00 0.79 -0.11 35 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 0.99 -0.14 35 0 169 0
30MAR26 17.50 P 0.00 0.00 0.00 1.24 -0.15 36 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.51 -0.17 36 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 1.82 -0.18 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.15 -0.19 36 0 59 0
30MAR26 19.50 P 0.00 0.00 0.00 2.49 -0.23 36 0 165 0
30MAR26 20.00 P 0.00 0.00 0.00 2.89 -0.23 37 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 3.68 -0.28 38 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 4.54 -0.29 38 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.44 -0.30 38 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.37 -0.31 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.36 -0.31 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.34 -0.33 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.33 -0.34 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.33 -0.34 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.34 -0.32 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 -0.05 37 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 -0.07 37 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 -0.05 37 0 33 0
29JUN26 14.00 P 0.51 0.51 0.50 0.52 -0.06 37 77 192 0
29JUN26 14.50 P 0.62 0.63 0.61 0.63 -0.09 36 22 92 +15
29JUN26 15.00 P 0.79 0.79 0.76 0.78 -0.10 36 17 248 0
29JUN26 15.50 P 0.94 0.94 0.94 0.95 -0.13 36 1 236 0
29JUN26 16.00 P 0.00 0.00 0.00 1.15 -0.13 36 0 1,104 0
29JUN26 16.50 P 0.00 0.00 0.00 1.36 -0.16 36 0 289 0
29JUN26 17.00 P 0.00 0.00 0.00 1.60 -0.16 36 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.86 -0.18 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.15 -0.18 36 0 140 0
29JUN26 18.50 P 2.46 2.46 2.46 2.46 -0.18 36 1 176 -1
29JUN26 19.00 P 0.00 0.00 0.00 2.80 -0.18 36 0 67 0
29JUN26 19.50 P 3.01 3.01 3.01 3.14 -0.25 36 45 62 -45
29JUN26 20.00 P 0.00 0.00 0.00 3.51 -0.16 36 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.28 -0.16 37 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 5.06 -0.28 36 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 5.90 -0.32 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.77 -0.34 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.69 -0.33 37 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.59 -0.35 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.52 -0.35 35 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.47 -0.31 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.41 -0.33 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 -0.04 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 -0.05 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 -0.06 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 -0.07 38 0 33 0
29SEP26 14.00 P 0.77 0.77 0.77 0.79 -0.08 38 20 26 -20
29SEP26 14.50 P 0.92 0.92 0.92 0.96 -0.08 38 5 30 -5
29SEP26 15.00 P 1.06 1.06 1.06 1.13 -0.10 38 20 65 +20
29SEP26 15.50 P 1.29 1.29 1.29 1.33 -0.10 37 5 0 -5
29SEP26 16.00 P 0.00 0.00 0.00 1.53 -0.13 37 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 1.77 -0.13 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.01 -0.14 37 0 741 0
29SEP26 17.50 P 2.24 2.24 2.24 2.28 -0.15 37 5 167 +5
29SEP26 18.00 P 0.00 0.00 0.00 2.56 -0.15 37 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 2.85 -0.17 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.17 -0.17 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.51 -0.18 37 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 3.87 -0.18 37 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 4.59 -0.24 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.39 -0.26 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.20 -0.29 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.04 -0.31 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.92 -0.30 38 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.80 -0.29 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.71 -0.30 38 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.63 -0.30 38 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.54 -0.33 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 -0.07 38 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 -0.08 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 -0.09 38 0 1 0
30DEC26 14.00 P 0.97 0.97 0.97 1.01 -0.10 38 10 5 -5
30DEC26 14.50 P 1.10 1.10 1.10 1.18 -0.11 37 10 11 +10
30DEC26 15.00 P 0.00 0.00 0.00 1.37 -0.12 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 -0.12 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 -0.14 37 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.04 -0.14 37 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.28 -0.16 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.55 -0.17 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.84 -0.17 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.13 -0.18 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.45 -0.18 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.78 -0.18 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 -0.22 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.85 -0.23 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.61 -0.25 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.40 -0.28 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.25 -0.24 38 0 0 0
TOTAL PUT 796 21,991 +1
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$ 9.00
30DEC25 4.80 C 0.00 0.00 0.00 4.21 +0.19 89 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.11 +0.20 84 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.00 +0.18 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.76 +0.19 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.51 +0.19 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.26 +0.19 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.01 +0.19 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.77 +0.20 70 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.52 +0.20 63 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.27 +0.18 56 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.02 +0.19 49 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.77 +0.19 43 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.51 +0.18 0 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 1.28 +0.22 37 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 1.03 +0.17 30 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 0.82 +0.20 34 0 57 0
30DEC25 8.50 C 0.00 0.00 0.00 0.57 +0.13 26 0 55 0
30DEC25 8.75 C 0.00 0.00 0.00 0.40 +0.10 28 0 30 0
30DEC25 9.00 C 0.25 0.25 0.25 0.26 +0.07 28 5 80 0
30DEC25 9.25 C 0.16 0.19 0.16 0.16 +0.05 29 54 178 +39
30DEC25 9.50 C 0.11 0.11 0.11 0.09 +0.03 29 2 51 +2
30DEC25 9.75 C 0.06 0.06 0.06 0.05 +0.02 29 1 133 +1
30DEC25 10.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 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 74 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.80 +0.21 54 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.53 +0.21 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.30 +0.16 43 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.04 +0.20 33 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.80 +0.22 33 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.58 +0.23 36 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.34 +0.19 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.08 +0.15 26 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.89 +0.13 28 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.72 +0.12 29 0 15 0
29JAN26 8.75 C 0.63 0.63 0.63 0.57 +0.11 30 15 79 +15
29JAN26 9.00 C 0.00 0.00 0.00 0.44 +0.09 31 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.33 +0.07 31 0 8 0
29JAN26 9.50 C 0.25 0.25 0.25 0.26 +0.07 32 4 23 +4
29JAN26 9.75 C 0.00 0.00 0.00 0.18 +0.05 31 0 4 0
29JAN26 10.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 74 0
29JAN26 10.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.80 +0.21 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.57 +0.25 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.33 +0.19 39 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.10 +0.22 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.86 +0.20 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.63 +0.22 34 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.42 +0.19 34 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.21 +0.17 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.02 +0.16 32 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.85 +0.14 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.71 +0.13 32 0 20 0
26FEB26 9.00 C 0.00 0.00 0.00 0.58 +0.11 32 0 24 0
26FEB26 9.25 C 0.00 0.00 0.00 0.47 +0.09 32 0 4 0
26FEB26 9.50 C 0.00 0.00 0.00 0.38 +0.08 33 0 16 0
26FEB26 9.75 C 0.29 0.33 0.29 0.30 +0.07 33 30 60 +30
26FEB26 10.00 C 0.24 0.24 0.24 0.24 +0.05 33 15 30 +15
26FEB26 10.50 C 0.00 0.00 0.00 0.15 +0.04 34 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.09 +0.03 34 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.25 +0.19 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.15 +0.19 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.05 +0.23 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.83 +0.22 54 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.62 +0.29 60 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.30 +0.19 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.08 +0.20 40 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.80 +0.21 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.64 +0.29 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.39 +0.22 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.12 +0.18 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.87 +0.14 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.73 +0.23 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.52 +0.20 35 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.29 +0.14 32 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.15 +0.16 34 0 8 0
30MAR26 8.50 C 0.00 0.00 0.00 0.98 +0.13 33 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.84 +0.11 33 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.71 +0.09 33 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.60 +0.08 33 0 6 0
30MAR26 9.50 C 0.00 0.00 0.00 0.51 +0.08 34 0 2 0
30MAR26 9.75 C 0.41 0.41 0.41 0.42 +0.06 33 1 2 +1
30MAR26 10.00 C 0.00 0.00 0.00 0.36 +0.06 34 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.25 +0.04 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.20 +0.23 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.15 +0.29 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.91 +0.28 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.64 +0.23 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.44 +0.28 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.18 +0.25 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.98 +0.27 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.74 +0.23 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.52 +0.22 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.30 +0.19 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.10 +0.18 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.90 +0.16 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.72 +0.15 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.54 +0.15 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.38 +0.13 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.24 +0.13 36 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.10 +0.11 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.97 +0.10 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.86 +0.09 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.76 +0.09 36 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.66 +0.07 35 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.58 +0.07 35 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.44 +0.05 35 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.33 +0.04 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 +0.04 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.21 +0.21 42 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.04 +0.26 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.80 +0.23 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.60 +0.20 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.41 +0.21 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.23 +0.18 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 +0.18 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.88 +0.19 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.73 +0.17 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.57 +0.16 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.44 +0.15 38 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.30 +0.13 37 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.16 +0.10 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.08 +0.12 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 +0.09 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.89 +0.10 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.82 +0.10 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.66 +0.07 37 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 +0.05 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 +0.04 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 +0.05 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 +0.04 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 +0.04 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.09 +0.23 42 0 1 0
30DEC26 6.50 C 0.00 0.00 0.00 2.82 +0.16 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.67 +0.19 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.49 +0.18 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.29 +0.14 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 +0.13 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 +0.16 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.89 +0.20 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.74 +0.17 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.62 +0.18 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.48 +0.15 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.33 +0.10 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.26 +0.09 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 +0.08 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 +0.08 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 +0.08 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 +0.07 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 +0.06 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 +0.06 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 +0.04 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 +0.05 37 0 0 0
TOTAL CALL 127 2,104 +107
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 347 0
30DEC25 7.75 P 0.02 0.02 0.02 0.01 -0.01 34 1 54 -1
30DEC25 8.00 P 0.03 0.03 0.03 0.02 -0.01 32 3 132 -3
30DEC25 8.25 P 0.03 0.03 0.03 0.04 -0.03 31 30 165 +30
30DEC25 8.50 P 0.06 0.06 0.06 0.08 -0.04 30 24 75 -7
30DEC25 8.75 P 0.12 0.12 0.12 0.15 -0.09 30 10 63 -8
30DEC25 9.00 P 0.28 0.28 0.22 0.25 -0.13 29 26 57 -3
30DEC25 9.25 P 0.34 0.35 0.34 0.40 -0.15 29 30 42 -12
30DEC25 9.50 P 0.00 0.00 0.00 0.59 -0.17 31 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 0.81 -0.18 34 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.03 -0.20 34 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.55 -0.16 50 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.03 -0.20 55 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.56 -0.13 73 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.06 -0.17 82 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.53 -0.16 80 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.01 -0.20 77 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.50 -0.23 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.00 -0.21 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 32 0
29JAN26 7.75 P 0.00 0.00 0.00 0.05 -0.02 32 0 29 0
29JAN26 8.00 P 0.10 0.10 0.07 0.09 -0.03 32 35 60 +35
29JAN26 8.25 P 0.00 0.00 0.00 0.14 -0.04 32 0 33 0
29JAN26 8.50 P 0.00 0.00 0.00 0.21 -0.07 32 0 39 0
29JAN26 8.75 P 0.00 0.00 0.00 0.29 -0.10 31 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.42 -0.11 32 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.56 -0.13 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.73 -0.12 33 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 0.90 -0.17 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.13 -0.16 35 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.55 -0.21 34 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.03 -0.20 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.56 -0.13 50 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.06 -0.17 56 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.53 -0.16 56 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.01 -0.20 54 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.50 -0.23 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.00 -0.21 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
26FEB26 7.50 P 0.09 0.09 0.09 0.08 -0.01 34 1 30 -1
26FEB26 7.75 P 0.00 0.00 0.00 0.12 -0.02 34 0 6 0
26FEB26 8.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.23 -0.05 33 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.31 -0.07 33 0 10 0
26FEB26 8.75 P 0.00 0.00 0.00 0.42 -0.08 33 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.55 -0.09 34 0 20 0
26FEB26 9.25 P 0.61 0.62 0.61 0.68 -0.11 33 20 10 +10
26FEB26 9.50 P 0.00 0.00 0.00 0.85 -0.12 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.00 -0.15 33 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.19 -0.17 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.62 -0.14 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.05 -0.22 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.56 -0.18 42 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.06 -0.17 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.53 -0.16 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.01 -0.20 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.50 -0.23 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.00 -0.21 0 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 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.02 34 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.02 35 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 43 0
30MAR26 7.75 P 0.00 0.00 0.00 0.19 -0.04 35 0 3 0
30MAR26 8.00 P 0.26 0.26 0.26 0.25 -0.06 34 1 12 +1
30MAR26 8.25 P 0.00 0.00 0.00 0.33 -0.07 34 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.43 -0.08 35 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.54 -0.09 35 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 0.66 -0.11 35 0 1 0
30MAR26 9.25 P 0.00 0.00 0.00 0.80 -0.12 35 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 0.96 -0.12 35 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.13 -0.13 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.32 -0.13 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.69 -0.18 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.11 -0.18 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.57 -0.18 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.06 -0.19 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.53 -0.16 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.01 -0.20 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.50 -0.23 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.00 -0.21 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.02 35 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.03 35 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.03 35 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.04 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 -0.05 35 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.33 -0.06 35 0 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 -0.06 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.51 -0.05 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 -0.07 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 -0.09 34 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.82 -0.10 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.94 -0.11 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.08 -0.12 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.24 -0.12 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.39 -0.12 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.56 -0.13 33 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.92 -0.13 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.30 -0.15 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.71 -0.19 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.13 -0.23 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.56 -0.26 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.02 -0.28 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.60 -0.16 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.08 -0.18 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 7 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.02 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.03 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.04 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.04 38 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.05 38 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 -0.06 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 -0.06 38 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 -0.06 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 -0.08 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 -0.07 38 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.10 -0.10 38 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.24 -0.10 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.36 -0.13 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.54 -0.10 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.66 -0.15 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.85 -0.17 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.25 -0.14 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 -0.08 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.98 -0.23 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.39 -0.21 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.81 -0.21 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.25 -0.23 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.71 -0.26 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 -0.23 41 0 0 0
30DEC26 6.25 P 0.34 0.34 0.34 0.27 -0.02 38 1 7 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 4 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.05 38 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.05 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.06 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 -0.06 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 -0.07 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.99 -0.07 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 -0.09 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.25 -0.09 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 -0.10 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.51 -0.13 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.67 -0.13 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.83 -0.14 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 -0.15 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 -0.16 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.69 -0.17 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.09 -0.12 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.48 -0.15 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.90 -0.15 37 0 0 0
TOTAL PUT 182 2,087 +42
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$ 16.01
30DEC25 7.26 C 0.00 0.00 0.00 8.76 +0.39 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.60 +0.39 0 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.44 +0.39 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.28 +0.39 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.13 +0.40 112 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.97 +0.40 108 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.56 +0.40 99 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.16 +0.40 90 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.76 +0.43 81 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.35 +0.43 72 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.95 +0.39 63 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.55 +0.39 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.14 +0.43 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.74 +0.39 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.34 +0.39 0 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.93 +0.42 0 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.53 +0.38 0 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.14 +0.39 38 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.73 +0.40 33 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.31 +0.34 0 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.91 +0.31 0 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.60 +0.37 35 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.18 +0.28 25 0 16 0
30DEC25 15.32 C 1.28 1.28 1.28 0.88 +0.25 27 1 314 0
30MAR26 7.58 C 0.00 0.00 0.00 8.50 +0.41 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.28 +0.34 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.19 +0.43 48 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.97 +0.36 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.62 +0.40 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.16 +0.35 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.76 +0.35 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.36 +0.34 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.03 +0.42 31 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.64 +0.41 33 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.14 +0.30 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.76 +0.28 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.39 +0.31 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.04 +0.34 25 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.65 +0.26 24 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 3.32 +0.31 29 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.99 +0.32 31 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.62 +0.28 28 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.33 +0.24 30 0 66 0
TOTAL CALL 1 490 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 -0.01 32 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.02 -0.03 30 0 18 0
30DEC25 14.52 P 0.05 0.05 0.05 0.05 -0.06 30 5 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.10 -0.10 30 0 21 0
30DEC25 15.32 P 0.13 0.13 0.13 0.19 -0.14 30 1 47 -1
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.02 -0.02 32 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.07 -0.03 33 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.10 -0.04 33 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.14 -0.06 33 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.20 -0.08 33 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.28 -0.10 33 0 0 0
30MAR26 14.11 P 0.32 0.34 0.32 0.38 -0.10 33 30 17 -30
TOTAL PUT 36 257 -31
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$ 51.25
30DEC25 12.50 C 0.00 0.00 0.00 38.77 +3.32 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 38.27 +3.32 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 37.78 +3.33 180 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 37.28 +3.33 172 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 36.78 +3.33 163 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 36.28 +3.23 152 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 35.78 +3.33 136 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 35.28 +3.33 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 34.78 +3.32 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 34.28 +3.32 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 33.78 +3.15 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 33.28 +3.32 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.79 +3.33 140 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 32.29 +3.33 134 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.79 +3.33 127 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 31.29 +3.33 120 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 30.29 +3.32 0 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 29.29 +3.23 0 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 28.29 +3.32 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 27.30 +3.38 105 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 26.30 +3.22 94 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 25.30 +3.16 78 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 24.30 +3.24 0 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 23.30 +3.09 0 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 22.60 +3.39 143 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 21.43 +3.31 115 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 20.31 +3.20 62 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 19.44 +3.30 104 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 18.32 +3.18 66 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 17.44 +3.40 91 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 16.34 +3.16 66 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 15.36 +3.04 67 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 14.39 +3.22 68 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 13.46 +3.16 71 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 12.45 +3.07 65 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 11.56 +3.31 68 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 10.95 +3.50 82 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 9.74 +2.87 67 0 105 0
30DEC25 43.00 C 0.00 0.00 0.00 8.68 +2.69 58 0 155 0
30DEC25 44.00 C 0.00 0.00 0.00 8.32 +3.02 75 0 105 0
30DEC25 45.00 C 5.15 5.15 5.15 7.25 +2.56 66 3 111 0
30DEC25 46.00 C 0.00 0.00 0.00 6.36 +2.23 62 0 99 0
30DEC25 47.00 C 5.29 5.59 5.29 5.79 +2.17 65 203 155 -89
30DEC25 48.00 C 3.60 5.12 3.60 5.12 +1.95 65 27 551 -8
30DEC25 49.00 C 3.20 3.90 3.20 4.58 +1.81 66 223 1,132 +5
30DEC25 50.00 C 2.87 3.95 2.87 3.94 +1.52 65 134 1,005 -5
30DEC25 52.50 C 2.28 2.95 2.06 2.93 +1.33 68 188 996 +14
30DEC25 55.00 C 1.67 2.19 1.63 2.04 +1.02 68 181 1,985 -15
30DEC25 57.50 C 1.14 1.61 1.14 1.36 +0.72 68 129 1,572 +33
30DEC25 60.00 C 0.95 1.24 0.94 0.89 +0.51 68 278 726 +174
30DEC25 62.50 C 0.76 0.79 0.75 0.56 +0.33 68 45 931 +42
30DEC25 65.00 C 0.45 0.67 0.44 0.34 +0.21 67 153 602 -34
30DEC25 67.50 C 0.35 0.42 0.34 0.21 +0.13 68 50 397 +5
30DEC25 70.00 C 0.30 0.30 0.30 0.12 +0.08 67 5 592 -5
30DEC25 72.50 C 0.18 0.24 0.18 0.07 +0.04 67 110 1,381 +110
30DEC25 75.00 C 0.00 0.00 0.00 0.04 +0.02 67 0 367 0
30DEC25 77.50 C 0.10 0.10 0.10 0.03 +0.02 70 46 173 +46
30DEC25 80.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 345 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,058 0
29JAN26 31.00 C 0.00 0.00 0.00 20.42 +3.31 58 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 19.44 +3.11 57 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 18.60 +3.22 69 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 17.44 +2.99 49 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 16.45 +2.90 47 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 15.38 +2.81 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.53 +2.70 48 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.91 +2.90 62 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 13.02 +2.79 61 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 12.28 +2.79 64 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 11.47 +2.81 64 0 220 0
29JAN26 42.00 C 8.80 8.80 8.80 10.74 +2.71 65 25 609 0
29JAN26 43.00 C 0.00 0.00 0.00 10.23 +2.84 69 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 9.36 +2.51 66 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 8.69 +2.39 66 0 148 0
29JAN26 46.00 C 0.00 0.00 0.00 8.06 +2.30 66 0 146 0
29JAN26 47.00 C 0.00 0.00 0.00 7.49 +2.19 67 0 1,049 0
29JAN26 48.00 C 5.59 5.90 5.49 7.05 +2.16 69 9 851 0
29JAN26 49.00 C 5.20 5.20 5.20 6.44 +1.96 68 4 1,227 0
29JAN26 50.00 C 5.66 5.80 5.66 5.94 +1.81 68 7 1,088 +1
29JAN26 52.50 C 4.50 4.90 4.50 4.92 +1.60 69 17 351 +10
29JAN26 55.00 C 3.66 3.79 3.66 4.09 +1.51 71 14 1,222 -12
29JAN26 57.50 C 3.04 3.43 3.04 3.26 +1.28 70 55 1,681 +24
29JAN26 60.00 C 2.42 2.92 2.42 2.59 +1.07 70 93 591 -2
29JAN26 62.50 C 0.00 0.00 0.00 2.04 +0.89 70 0 246 0
29JAN26 65.00 C 1.45 1.89 1.45 1.60 +0.73 70 24 113 +20
29JAN26 67.50 C 1.65 1.65 1.60 1.24 +0.59 70 19 159 +19
29JAN26 70.00 C 1.26 1.42 1.23 0.96 +0.48 70 87 151 -8
29JAN26 72.50 C 0.90 1.39 0.90 0.74 +0.38 70 371 873 -70
29JAN26 75.00 C 0.96 0.96 0.96 0.57 +0.31 70 2 62 +2
29JAN26 77.50 C 0.00 0.00 0.00 0.44 +0.24 70 0 9 0
29JAN26 80.00 C 0.71 0.71 0.71 0.33 +0.19 69 25 33 +25
29JAN26 82.50 C 0.60 0.60 0.60 0.25 +0.14 69 2 2 0
29JAN26 85.00 C 0.61 0.61 0.54 0.19 +0.11 69 20 19 +10
26FEB26 38.00 C 0.00 0.00 0.00 14.28 +2.66 57 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 13.53 +2.62 59 0 0 0
26FEB26 40.00 C 12.38 12.88 12.38 12.97 +2.74 63 2 275 0
26FEB26 41.00 C 0.00 0.00 0.00 12.10 +2.56 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.56 +2.69 64 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 10.89 +2.51 64 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 10.15 +2.40 63 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.63 +2.39 64 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 9.35 +2.60 68 0 265 0
26FEB26 47.00 C 6.31 6.31 6.31 8.89 +2.58 69 3 686 -3
26FEB26 48.00 C 0.00 0.00 0.00 8.01 +2.11 65 0 468 0
26FEB26 49.00 C 0.00 0.00 0.00 7.54 +2.02 66 0 84 0
26FEB26 50.00 C 5.96 6.79 5.96 7.08 +1.91 66 180 1,886 +120
26FEB26 52.50 C 5.10 5.68 5.05 6.11 +1.74 68 56 149 +21
26FEB26 55.00 C 4.16 4.35 4.16 5.22 +1.64 68 16 1,080 +1
26FEB26 57.50 C 3.74 3.74 3.74 4.38 +1.46 68 15 1,625 0
26FEB26 60.00 C 3.59 3.59 3.59 3.65 +1.28 68 1 1,821 0
26FEB26 62.50 C 2.93 3.02 2.93 3.03 +1.11 68 30 907 +30
26FEB26 65.00 C 2.50 2.81 2.50 2.51 +0.96 68 46 607 0
26FEB26 67.50 C 0.00 0.00 0.00 2.07 +0.82 68 0 77 0
26FEB26 70.00 C 0.00 0.00 0.00 1.71 +0.71 68 0 79 0
26FEB26 72.50 C 0.00 0.00 0.00 1.40 +0.60 67 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 1.12 +0.48 67 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.91 +0.41 67 0 136 0
26FEB26 80.00 C 1.20 1.28 1.20 0.77 +0.37 67 20 24 +20
26FEB26 82.50 C 0.00 0.00 0.00 0.61 +0.30 67 0 0 0
26FEB26 85.00 C 1.16 1.16 1.16 0.50 +0.25 67 10 73 +10
30MAR26 12.50 C 0.00 0.00 0.00 38.87 +3.33 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 38.38 +3.33 82 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 37.88 +3.33 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 37.39 +3.33 78 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 36.89 +3.32 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 36.40 +3.33 75 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 35.90 +3.32 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 35.41 +3.33 71 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 34.91 +3.32 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 34.42 +3.32 68 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 33.93 +3.30 71 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 33.43 +3.32 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 32.94 +3.32 68 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.45 +3.32 69 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 31.96 +3.32 69 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.46 +3.31 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.48 +3.31 66 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 29.51 +3.31 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.54 +3.30 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.58 +3.29 67 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.62 +3.23 67 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 25.36 +3.16 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 24.74 +3.24 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.68 +3.36 60 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 22.84 +3.55 64 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 21.90 +3.47 63 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 20.85 +2.86 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.14 +3.41 64 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 19.44 +3.57 68 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 18.16 +3.06 57 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 17.48 +2.56 61 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 16.65 +3.01 61 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 15.97 +3.02 63 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 15.02 +2.74 60 0 390 0
30MAR26 39.00 C 0.00 0.00 0.00 14.36 +2.57 61 0 71 0
30MAR26 40.00 C 12.00 13.30 12.00 13.92 +2.76 65 11 103 -11
30MAR26 41.00 C 0.00 0.00 0.00 13.04 +2.61 63 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 12.42 +2.40 63 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 11.77 +2.39 63 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 11.17 +2.19 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.05 +2.67 68 0 0 0
30MAR26 46.00 C 9.50 9.50 9.50 10.15 +2.25 65 2 4 -2
30MAR26 47.00 C 8.20 8.20 8.20 9.65 +2.16 65 25 29 0
30MAR26 48.00 C 0.00 0.00 0.00 9.10 +2.02 65 0 174 0
30MAR26 49.00 C 7.64 7.64 7.64 8.80 +2.08 67 15 93 +15
30MAR26 50.00 C 0.00 0.00 0.00 8.30 +1.91 66 0 1,017 0
30MAR26 52.50 C 0.00 0.00 0.00 7.41 +1.83 68 0 531 0
30MAR26 55.00 C 0.00 0.00 0.00 6.53 +1.76 69 0 101 0
30MAR26 57.50 C 5.26 5.52 5.26 5.66 +1.60 69 30 397 +15
30MAR26 60.00 C 4.30 4.86 4.30 4.89 +1.43 68 30 212 +15
30MAR26 62.50 C 4.36 4.36 4.36 4.23 +1.30 68 15 39 +12
30MAR26 65.00 C 4.08 4.08 4.08 3.64 +1.15 68 15 75 0
30MAR26 67.50 C 0.00 0.00 0.00 3.14 +1.04 68 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 2.70 +0.92 68 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 2.32 +0.82 68 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.99 +0.72 68 0 45 0
30MAR26 77.50 C 0.00 0.00 0.00 1.71 +0.67 68 0 30 0
30MAR26 80.00 C 1.50 1.50 1.50 1.46 +0.58 68 6 23 +3
30MAR26 82.50 C 0.00 0.00 0.00 1.22 +0.48 67 0 0 0
30MAR26 85.00 C 2.11 2.11 2.11 1.08 +0.46 68 10 35 +10
29JUN26 14.00 C 0.00 0.00 0.00 37.50 +3.32 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 37.01 +3.32 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 36.53 +3.32 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 36.04 +3.32 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 35.55 +3.31 63 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 35.07 +3.31 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 34.59 +3.31 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 34.11 +3.31 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 33.63 +3.31 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 33.15 +3.30 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 32.67 +3.29 64 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 32.20 +3.29 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 31.73 +3.29 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 30.79 +3.47 65 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 29.67 +3.47 50 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 28.75 +3.16 54 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 27.82 +3.29 55 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 26.81 +3.19 50 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 25.91 +3.18 52 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 25.10 +3.38 56 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 24.20 +3.21 56 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 23.27 +3.07 55 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 22.35 +3.08 53 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 21.62 +3.07 56 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 20.89 +3.06 57 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 20.62 +2.97 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.47 +3.00 59 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 18.58 +2.77 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.48 +2.86 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.80 +2.78 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.61 +2.63 59 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 16.07 +2.68 61 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 15.49 +2.65 61 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 14.87 +2.55 61 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 14.24 +2.43 61 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 13.71 +2.41 61 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 13.20 +2.38 61 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 12.69 +2.31 62 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 12.18 +2.24 62 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 11.71 +2.20 62 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 11.27 +2.19 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.86 +2.13 62 0 0 0
29JUN26 50.00 C 10.30 10.30 10.30 10.51 +2.09 63 5 255 +5
29JUN26 52.50 C 0.00 0.00 0.00 9.52 +1.80 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 8.73 +1.67 64 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 8.08 +1.75 66 0 0 0
29JUN26 60.00 C 7.30 7.30 7.30 7.37 +1.68 66 5 15 +5
29JUN26 62.50 C 0.00 0.00 0.00 6.61 +1.53 66 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 6.00 +1.47 66 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 5.40 +1.33 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.87 +1.26 66 0 26 0
29JUN26 72.50 C 0.00 0.00 0.00 4.41 +1.16 65 2 15 -2
29JUN26 75.00 C 0.00 0.00 0.00 3.95 +1.04 65 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 3.59 +1.02 65 0 5 0
29JUN26 80.00 C 4.44 4.44 4.44 3.25 +0.99 65 8 14 -2
29JUN26 82.50 C 4.20 4.20 4.20 2.91 +0.88 65 8 8 +8
29JUN26 85.00 C 3.94 3.94 3.94 2.56 +0.77 65 7 7 +7
29SEP26 21.00 C 0.00 0.00 0.00 31.17 +3.26 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.29 +3.24 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.43 +3.21 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.60 +3.21 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.77 +3.84 64 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 26.96 +3.15 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.17 +3.15 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.39 +3.10 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.63 +3.06 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.19 +2.98 55 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 23.18 +3.02 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.45 +2.95 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 21.78 +2.94 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.13 +2.95 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 19.85 +2.79 58 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 19.22 +2.73 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 18.64 +2.72 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.07 +2.72 60 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 17.50 +2.65 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 16.94 +2.59 60 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 16.91 +2.62 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.40 +2.62 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.41 +2.52 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 15.38 +2.53 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.87 +2.45 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.40 +2.41 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.97 +2.41 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.13 +2.31 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 13.11 +2.34 64 0 0 0
29SEP26 50.00 C 10.80 12.05 10.80 12.30 +2.12 62 10 23 0
29SEP26 52.50 C 0.00 0.00 0.00 11.54 +2.02 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.81 +2.08 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.96 +1.79 64 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 9.33 +1.82 65 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 8.75 +1.83 65 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 8.05 +1.70 65 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 7.48 +1.70 65 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 6.90 +1.56 65 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 6.33 +1.57 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.90 +1.56 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.47 +1.34 65 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 5.04 +1.34 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.52 +1.13 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.34 +1.15 65 0 39 0
30DEC26 38.00 C 0.00 0.00 0.00 19.87 +2.51 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.30 +2.43 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.78 +2.40 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.29 +2.40 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.79 +2.39 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.30 +2.31 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.81 +2.24 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.32 +2.16 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.91 +2.17 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.49 +2.16 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.08 +2.15 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.66 +2.07 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.25 +2.00 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.12 +1.73 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.45 +1.88 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.60 +1.71 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.86 +1.65 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.17 +1.63 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.49 +1.47 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.87 +1.38 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.34 +1.38 63 0 0 0
TOTAL CALL 3,132 47,386 +569
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 202 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 196 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 176 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 172 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 167 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 163 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 151 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 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 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 -0.03 70 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 -0.05 69 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.05 -0.07 69 0 257 0
30DEC25 37.00 P 0.00 0.00 0.00 0.07 -0.10 68 0 411 0
30DEC25 38.00 P 0.00 0.00 0.00 0.10 -0.14 67 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.15 -0.20 67 0 226 0
30DEC25 40.00 P 0.36 0.36 0.21 0.21 -0.28 67 121 438 +68
30DEC25 41.00 P 0.43 0.43 0.43 0.30 -0.35 67 15 203 +8
30DEC25 42.00 P 0.57 0.57 0.42 0.40 -0.45 66 225 458 -15
30DEC25 43.00 P 0.77 0.77 0.49 0.55 -0.56 66 90 432 -70
30DEC25 44.00 P 1.00 1.00 0.70 0.73 -0.68 66 107 377 +15
30DEC25 45.00 P 1.25 1.25 0.85 0.93 -0.82 66 125 789 +21
30DEC25 46.00 P 1.60 1.60 1.07 1.19 -0.95 66 51 572 +47
30DEC25 47.00 P 2.01 2.01 1.34 1.49 -1.12 66 107 355 +37
30DEC25 48.00 P 2.48 2.48 1.90 1.82 -1.36 66 266 540 +235
30DEC25 49.00 P 3.10 3.10 2.24 2.21 -1.55 66 57 551 +25
30DEC25 50.00 P 3.49 3.49 3.32 2.66 -1.78 66 7 1,152 +5
30DEC25 52.50 P 5.00 5.00 4.00 4.00 -2.22 66 92 309 +50
30DEC25 55.00 P 0.00 0.00 0.00 5.69 -2.53 68 0 307 0
30DEC25 57.50 P 0.00 0.00 0.00 7.63 -2.78 71 0 438 0
30DEC25 60.00 P 0.00 0.00 0.00 9.51 -3.17 67 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 11.91 -3.25 74 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 14.42 -2.79 84 0 22 0
30DEC25 67.50 P 0.00 0.00 0.00 16.38 -3.22 67 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 19.37 -3.01 99 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 21.27 -3.31 68 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 23.92 -3.16 90 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.42 -3.28 96 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.94 -3.14 104 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 31.35 -3.23 101 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 33.75 -3.33 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.11 -0.07 70 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.15 -0.08 70 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.21 -0.09 70 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.27 -0.13 69 0 66 0
29JAN26 35.00 P 0.00 0.00 0.00 0.34 -0.17 69 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.44 -0.22 69 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.55 -0.26 69 0 30 0
29JAN26 38.00 P 0.61 0.61 0.61 0.69 -0.33 69 100 93 -27
29JAN26 39.00 P 0.00 0.00 0.00 0.85 -0.37 69 0 15 0
29JAN26 40.00 P 1.06 1.06 0.96 1.04 -0.45 69 57 166 0
29JAN26 41.00 P 1.26 1.26 1.08 1.25 -0.51 68 70 411 0
29JAN26 42.00 P 0.00 0.00 0.00 1.48 -0.61 68 0 731 0
29JAN26 43.00 P 1.95 1.95 1.54 1.75 -0.68 68 102 1,286 +102
29JAN26 44.00 P 2.33 2.33 2.25 2.04 -0.78 68 15 1,388 +5
29JAN26 45.00 P 0.00 0.00 0.00 2.38 -0.85 68 0 401 0
29JAN26 46.00 P 0.00 0.00 0.00 2.72 -0.99 68 0 258 0
29JAN26 47.00 P 0.00 0.00 0.00 3.12 -1.07 68 0 625 0
29JAN26 48.00 P 4.24 4.24 4.24 3.53 -1.33 68 5 698 0
29JAN26 49.00 P 5.04 5.04 4.60 4.02 -1.43 68 17 1,120 -13
29JAN26 50.00 P 5.40 5.40 4.97 4.49 -1.61 68 7 1,219 -5
29JAN26 52.50 P 0.00 0.00 0.00 5.97 -1.84 69 0 202 0
29JAN26 55.00 P 0.00 0.00 0.00 7.62 -2.03 71 0 1,205 0
29JAN26 57.50 P 0.00 0.00 0.00 9.38 -2.25 72 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 11.33 -2.40 73 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 13.39 -2.28 75 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 15.21 -3.02 71 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 17.75 -2.86 79 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.57 -3.46 71 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 22.11 -3.38 78 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.77 -3.22 86 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 27.01 -2.79 85 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 29.62 -2.88 92 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 32.06 -2.85 95 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 34.44 -2.76 97 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.18 -0.40 66 0 87 0
26FEB26 39.00 P 0.00 0.00 0.00 1.40 -0.46 66 0 48 0
26FEB26 40.00 P 0.00 0.00 0.00 1.62 -0.53 66 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.90 -0.59 66 0 15 0
26FEB26 42.00 P 2.00 2.00 2.00 2.18 -0.65 66 5 37 0
26FEB26 43.00 P 0.00 0.00 0.00 2.50 -0.73 66 0 81 0
26FEB26 44.00 P 0.00 0.00 0.00 2.84 -0.80 66 0 136 0
26FEB26 45.00 P 0.00 0.00 0.00 3.19 -0.91 66 0 150 0
26FEB26 46.00 P 0.00 0.00 0.00 3.60 -1.04 66 0 295 0
26FEB26 47.00 P 0.00 0.00 0.00 4.02 -1.19 65 0 701 0
26FEB26 48.00 P 0.00 0.00 0.00 4.44 -1.36 65 0 528 0
26FEB26 49.00 P 5.39 5.39 5.38 4.93 -1.46 65 30 248 +15
26FEB26 50.00 P 5.97 5.97 5.44 5.44 -1.60 65 179 269 +153
26FEB26 52.50 P 0.00 0.00 0.00 6.92 -1.83 66 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 8.63 -1.90 68 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 10.37 -2.05 69 0 1,628 0
26FEB26 60.00 P 12.75 12.75 12.75 12.29 -2.18 71 1 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 14.25 -2.34 72 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 16.31 -2.47 73 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 18.29 -2.79 72 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 20.26 -3.15 70 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 22.51 -3.29 71 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 25.25 -2.96 79 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.64 -2.98 81 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 29.81 -3.00 80 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 32.06 -3.23 79 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 34.50 -3.12 81 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 70 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.02 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 -0.03 67 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 -0.04 68 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 -0.05 67 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.17 -0.07 67 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.24 -0.08 68 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.30 -0.09 68 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.36 -0.12 66 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.45 -0.16 67 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.56 -0.17 67 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.68 -0.22 66 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.82 -0.25 67 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.99 -0.33 66 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.15 -0.35 66 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.36 -0.38 66 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.58 -0.44 66 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.81 -0.49 66 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 2.09 -0.54 66 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.38 -0.60 66 0 1,033 0
30MAR26 41.00 P 0.00 0.00 0.00 2.67 -0.66 66 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 3.02 -0.71 66 0 15 0
30MAR26 43.00 P 3.33 3.33 3.33 3.38 -0.78 66 6 40 +6
30MAR26 44.00 P 0.00 0.00 0.00 3.73 -0.92 66 0 21 0
30MAR26 45.00 P 4.52 4.52 4.52 4.15 -1.01 66 15 49 0
30MAR26 46.00 P 5.04 5.04 5.04 4.58 -1.12 66 15 64 0
30MAR26 47.00 P 5.57 5.57 5.57 5.01 -1.26 65 15 20 0
30MAR26 48.00 P 0.00 0.00 0.00 5.48 -1.37 65 0 70 0
30MAR26 49.00 P 0.00 0.00 0.00 6.00 -1.48 65 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 6.56 -1.51 66 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 8.02 -1.76 66 0 18 0
30MAR26 55.00 P 0.00 0.00 0.00 9.77 -1.80 69 0 80 0
30MAR26 57.50 P 12.37 12.37 12.37 11.51 -1.81 69 15 50 +15
30MAR26 60.00 P 0.00 0.00 0.00 13.23 -2.16 69 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 15.31 -2.15 71 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.28 -2.29 72 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.36 -2.42 73 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.48 -2.54 74 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.69 -2.64 75 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.92 -2.75 76 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 28.23 -2.66 78 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.56 -2.80 79 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 32.83 -3.08 79 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 35.12 -2.77 80 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29JUN26 15.50 P 0.07 0.07 0.07 0.02 -0.01 63 15 15 +15
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 65 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.02 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.01 66 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.02 65 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 -0.03 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.04 65 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.03 65 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 -0.05 65 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.05 65 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 -0.07 65 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 -0.09 65 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.47 -0.13 64 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.56 -0.18 64 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.69 -0.18 64 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.83 -0.19 64 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.98 -0.26 64 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.15 -0.29 64 0 3 0
29JUN26 31.00 P 1.26 1.26 1.26 1.33 -0.30 64 15 18 +15
29JUN26 32.00 P 1.45 1.45 1.45 1.54 -0.38 64 4 23 +4
29JUN26 33.00 P 0.00 0.00 0.00 1.77 -0.35 64 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.07 -0.42 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.26 -0.54 64 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.63 -0.39 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.94 -0.44 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.15 -0.60 64 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.50 -0.62 64 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 3.87 -0.65 64 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 4.24 -0.72 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.61 -0.80 63 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 5.04 -0.88 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.49 -0.96 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.96 -1.03 63 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 6.47 -1.08 64 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.01 -1.15 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.54 -1.22 64 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 8.10 -1.46 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.65 -1.56 64 0 70 0
29JUN26 52.50 P 0.00 0.00 0.00 10.32 -1.47 66 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 11.99 -1.56 67 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 13.69 -1.64 67 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.47 -1.77 68 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.27 -1.92 68 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 19.22 -1.99 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.17 -2.14 69 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.22 -2.20 70 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.32 -2.31 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.43 -2.43 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.63 -2.48 71 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.86 -2.58 72 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.10 -2.68 73 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.41 -1.58 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 -0.07 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 -0.11 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 -0.14 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 -0.11 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.95 -0.15 64 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 1.12 -0.17 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.31 -0.13 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.46 -0.22 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.72 -0.26 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.91 -0.25 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.22 -0.30 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.47 -0.37 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.78 -0.38 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.10 -0.38 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.32 -0.43 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.74 -0.52 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.00 -0.51 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.52 -0.52 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.76 -0.63 63 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 5.15 -0.72 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 5.56 -0.81 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 6.02 -0.88 63 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 6.48 -0.96 63 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 7.04 -0.96 63 0 1 0
29SEP26 45.00 P 7.76 7.77 7.76 7.55 -1.03 64 3 17 -3
29SEP26 46.00 P 0.00 0.00 0.00 8.06 -1.11 64 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.62 -1.16 64 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 9.20 -1.21 64 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 9.80 -1.25 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.40 -1.30 64 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 11.99 -1.38 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.71 -1.37 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.41 -1.47 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.21 -0.94 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.02 -1.03 67 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.26 -1.70 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.17 -1.73 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.09 -1.86 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.02 -1.99 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.08 -2.01 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.14 -2.10 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.21 -2.23 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.34 -2.44 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.51 -2.32 64 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.49 -0.82 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.89 -0.90 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.15 -0.91 62 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 6.63 -0.90 62 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 7.31 -0.70 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.63 -0.94 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.17 -0.98 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.72 -1.01 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.28 -1.05 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.86 -1.11 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.46 -1.15 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.07 -1.19 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.70 -1.22 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.31 -1.20 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.01 -1.13 65 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.26 -1.65 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.98 -1.71 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.75 -1.74 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.53 -1.89 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.38 -1.98 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.31 -2.00 63 0 0 0
TOTAL PUT 1,954 35,905 +708
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 40.06
30DEC25 17.00 C 0.00 0.00 0.00 23.09 +0.27 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 22.59 +0.27 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 22.09 +0.27 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.60 +0.28 110 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 21.10 +0.28 104 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.60 +0.28 98 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.19 +0.37 144 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.10 +0.27 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.10 +0.20 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.10 +0.27 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.11 +0.28 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.20 +0.37 102 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.11 +0.21 52 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.29 +0.37 99 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.11 +0.27 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.12 +0.19 49 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 10.42 +0.57 87 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.15 +0.30 50 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 8.12 +0.28 0 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 7.12 +0.06 0 0 242 0
30DEC25 34.00 C 6.28 6.28 6.28 6.27 +0.23 47 1 633 +1
30DEC25 35.00 C 0.00 0.00 0.00 5.14 +0.25 25 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 4.30 +0.47 35 0 52 0
30DEC25 37.00 C 3.26 3.26 3.26 3.35 +0.20 31 1 95 -1
30DEC25 38.00 C 0.00 0.00 0.00 2.48 +0.17 28 0 661 0
30DEC25 39.00 C 0.00 0.00 0.00 1.72 +0.15 27 0 213 0
30DEC25 40.00 C 1.32 1.32 1.13 1.13 +0.06 27 9 131 +3
30DEC25 41.00 C 0.81 0.81 0.81 0.68 0.00 26 1 988 0
30DEC25 42.00 C 0.52 0.55 0.42 0.38 -0.02 26 12 1,449 +6
30DEC25 43.00 C 0.31 0.31 0.28 0.20 -0.02 26 27 751 -13
30DEC25 44.00 C 0.19 0.19 0.19 0.10 -0.01 26 3 208 +3
30DEC25 45.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 934 0
30DEC25 46.00 C 0.05 0.05 0.05 0.02 -0.01 26 14 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 16.17 +0.28 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.20 +0.30 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.18 +0.28 40 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.29 +0.37 59 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.19 +0.28 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.19 +0.26 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.42 +0.49 53 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.43 +0.26 48 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.47 +0.30 45 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.47 +0.41 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.44 +0.40 34 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.56 +0.26 34 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.57 +0.35 29 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 3.84 +0.37 30 0 70 0
29JAN26 38.00 C 3.34 3.34 3.11 3.09 +0.17 29 60 321 +45
29JAN26 39.00 C 0.00 0.00 0.00 2.44 +0.12 29 0 143 0
29JAN26 40.00 C 2.04 2.04 1.90 1.87 +0.06 29 115 173 +11
29JAN26 41.00 C 1.48 1.48 1.45 1.41 +0.04 28 3 282 +2
29JAN26 42.00 C 0.00 0.00 0.00 1.03 +0.01 28 0 234 0
29JAN26 43.00 C 0.89 0.89 0.89 0.74 0.00 28 5 283 0
29JAN26 44.00 C 0.00 0.00 0.00 0.52 0.00 28 0 185 0
29JAN26 45.00 C 0.53 0.53 0.47 0.35 -0.01 28 17 184 0
29JAN26 46.00 C 0.38 0.38 0.38 0.23 -0.02 28 20 107 0
29JAN26 47.00 C 0.30 0.30 0.30 0.15 -0.01 28 20 531 0
29JAN26 48.00 C 0.18 0.18 0.18 0.10 -0.01 28 2 173 +2
29JAN26 49.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 522 0
29JAN26 50.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 1,027 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 40 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 14.24 +0.27 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.29 +0.31 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.26 +0.08 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.19 +0.18 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.46 +0.29 41 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.60 +0.43 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.61 +0.44 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.47 +0.25 30 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.44 +0.14 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.84 +0.51 32 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.05 +0.47 32 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 4.27 +0.39 31 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.59 +0.20 30 0 1 0
26FEB26 39.00 C 0.00 0.00 0.00 2.95 +0.14 30 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 2.38 +0.08 29 0 79 0
26FEB26 41.00 C 0.00 0.00 0.00 1.95 +0.08 30 0 97 0
26FEB26 42.00 C 1.53 1.57 1.53 1.55 +0.06 29 7 160 +7
26FEB26 43.00 C 0.00 0.00 0.00 1.22 +0.05 29 0 55 0
26FEB26 44.00 C 0.00 0.00 0.00 0.94 +0.03 29 0 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.72 +0.02 29 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.54 +0.01 29 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.22 0.00 29 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.16 0.00 29 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.03 0.00 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 23.34 +0.30 80 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.73 +0.28 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.23 +0.27 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.74 +0.28 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.24 +0.27 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.75 +0.28 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.35 +0.27 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.26 +0.27 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.27 +0.27 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.28 +0.27 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.42 +0.29 52 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.42 +0.27 48 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.44 +0.47 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.47 +0.29 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.28 +0.07 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.52 +0.25 38 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.61 +0.36 38 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.70 +0.35 37 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.85 +0.25 37 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 7.94 +0.23 35 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 6.99 +0.25 32 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 6.02 +0.22 29 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 5.43 +0.26 31 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 4.49 +0.08 28 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 4.11 +0.26 31 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 3.45 +0.17 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.89 +0.04 30 0 49 0
30MAR26 41.00 C 0.00 0.00 0.00 2.43 +0.06 30 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 2.07 +0.06 30 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 1.73 +0.06 30 0 1,130 0
30MAR26 44.00 C 0.00 0.00 0.00 1.42 +0.05 30 0 92 0
30MAR26 45.00 C 1.25 1.25 1.25 1.16 +0.04 30 1 23 +1
30MAR26 46.00 C 0.00 0.00 0.00 0.94 +0.03 30 0 233 0
30MAR26 47.00 C 0.00 0.00 0.00 0.76 +0.03 30 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.60 +0.02 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.20 0.00 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.11 0.00 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 0.00 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 20.35 +0.27 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.36 +0.28 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.37 +0.27 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.39 +0.27 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.42 +0.28 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.43 +0.26 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.68 +0.47 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.74 +0.48 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.75 +0.34 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.86 +0.35 36 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.93 +0.26 35 0 2 0
29JUN26 31.00 C 9.17 9.17 9.17 10.10 +0.28 35 3 3 +3
29JUN26 32.00 C 9.07 9.07 9.07 9.24 +0.33 34 45 55 +45
29JUN26 33.00 C 0.00 0.00 0.00 8.40 +0.13 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.61 +0.23 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.64 -0.01 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.13 +0.16 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.48 +0.33 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.86 +0.07 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 4.30 +0.04 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.79 -0.01 30 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.32 -0.04 30 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.91 -0.05 30 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.52 -0.06 30 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.19 -0.08 30 0 47 0
29JUN26 45.00 C 2.23 2.23 2.23 1.88 -0.08 30 62 164 0
29JUN26 46.00 C 1.97 1.97 1.97 1.63 -0.09 30 30 69 +30
29JUN26 47.00 C 1.74 1.74 1.74 1.39 -0.09 30 23 141 +23
29JUN26 48.00 C 0.00 0.00 0.00 1.20 -0.08 30 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.02 -0.08 30 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 0.87 -0.08 30 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.56 -0.08 29 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.37 -0.06 29 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 -0.04 29 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.45 +0.26 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.50 +0.25 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.68 +0.35 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.74 +0.32 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.75 +0.20 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.89 +0.20 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.05 +0.17 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.25 +0.16 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.49 +0.15 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.75 +0.12 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.07 +0.11 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.40 +0.09 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.80 +0.08 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.21 +0.07 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.73 +0.17 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.18 +0.05 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.74 +0.18 32 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.32 -0.03 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.99 +0.23 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.52 +0.10 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.24 +0.11 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.92 +0.12 32 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.66 +0.12 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.38 +0.09 32 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 2.16 +0.04 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.93 +0.04 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.72 -0.02 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.26 -0.04 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.95 -0.04 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.72 -0.03 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.53 -0.03 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.40 -0.03 32 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 13.05 +0.28 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.25 +0.27 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.47 +0.27 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.74 +0.27 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.02 +0.27 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.35 +0.26 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.70 +0.26 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.09 +0.25 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.51 +0.24 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.95 +0.23 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.45 +0.23 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.95 +0.23 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.33 +0.21 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.08 +0.22 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.52 +0.07 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.17 +0.19 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.83 +0.18 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.61 +0.17 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.23 +0.16 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.96 +0.13 31 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.73 +0.14 31 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 2.56 +0.15 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.31 +0.11 31 0 10 0
30DEC26 52.50 C 0.00 0.00 0.00 1.87 +0.14 32 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 1.47 +0.10 31 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 1.17 +0.10 31 0 0 0
TOTAL CALL 481 20,140 +168
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 625 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 957 0
30DEC25 35.00 P 0.05 0.05 0.04 0.02 -0.02 27 12 197 +4
30DEC25 36.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 236 0
30DEC25 37.00 P 0.00 0.00 0.00 0.13 -0.07 26 0 612 0
30DEC25 38.00 P 0.27 0.31 0.27 0.28 -0.11 26 15 531 +13
30DEC25 39.00 P 0.47 0.56 0.47 0.53 -0.18 25 416 1,945 +355
30DEC25 40.00 P 0.95 0.95 0.92 0.93 -0.23 25 4 265 -2
30DEC25 41.00 P 1.49 1.49 1.49 1.53 -0.22 26 15 127 0
30DEC25 42.00 P 0.00 0.00 0.00 2.26 -0.24 26 0 80 0
30DEC25 43.00 P 0.00 0.00 0.00 3.02 -0.35 23 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 4.10 -0.30 33 0 77 0
30DEC25 45.00 P 0.00 0.00 0.00 4.95 -0.28 26 0 53 0
30DEC25 46.00 P 0.00 0.00 0.00 5.94 -0.47 0 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 6.94 -0.50 0 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 8.18 -0.04 57 0 42 0
30DEC25 49.00 P 0.00 0.00 0.00 9.09 -0.13 56 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.94 -0.28 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.44 -0.28 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.94 -0.28 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.44 -0.28 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.94 -0.28 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.44 -0.28 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 129 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 35 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 71 0
29JAN26 33.00 P 0.10 0.10 0.10 0.05 -0.03 28 2 59 +2
29JAN26 34.00 P 0.13 0.13 0.13 0.10 -0.04 28 36 114 +36
29JAN26 35.00 P 0.23 0.23 0.22 0.18 -0.07 28 35 323 0
29JAN26 36.00 P 0.36 0.36 0.36 0.32 -0.09 28 5 590 0
29JAN26 37.00 P 0.00 0.00 0.00 0.52 -0.09 28 0 193 0
29JAN26 38.00 P 0.73 0.80 0.73 0.80 -0.10 28 12 136 -9
29JAN26 39.00 P 1.07 1.07 1.07 1.15 -0.13 28 1 172 0
29JAN26 40.00 P 1.62 1.62 1.57 1.56 -0.19 27 16 45 0
29JAN26 41.00 P 0.00 0.00 0.00 2.15 -0.17 28 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 2.82 -0.19 28 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.53 -0.16 28 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.31 -0.27 28 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 5.23 -0.36 30 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.23 -0.18 34 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.02 -0.46 30 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.18 -0.30 39 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.09 -0.41 39 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.94 -0.28 0 0 15 0
29JAN26 52.50 P 0.00 0.00 0.00 12.44 -0.28 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.94 -0.28 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.44 -0.28 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.94 -0.28 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.44 -0.28 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 0.00 31 0 9 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 19 0
26FEB26 33.00 P 0.00 0.00 0.00 0.16 -0.04 29 0 42 0
26FEB26 34.00 P 0.00 0.00 0.00 0.26 -0.06 29 0 18 0
26FEB26 35.00 P 0.00 0.00 0.00 0.41 -0.08 29 0 44 0
26FEB26 36.00 P 0.00 0.00 0.00 0.61 -0.09 29 0 22 0
26FEB26 37.00 P 0.00 0.00 0.00 0.87 -0.09 29 0 27 0
26FEB26 38.00 P 0.00 0.00 0.00 1.17 -0.11 29 0 254 0
26FEB26 39.00 P 1.59 1.59 1.55 1.56 -0.13 29 7 91 +7
26FEB26 40.00 P 2.00 2.00 2.00 2.03 -0.15 29 2 42 +2
26FEB26 41.00 P 0.00 0.00 0.00 2.58 -0.17 29 0 5 0
26FEB26 42.00 P 0.00 0.00 0.00 3.23 -0.28 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.88 -0.24 29 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 4.76 -0.25 31 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.37 -0.46 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.31 -0.20 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.34 -0.14 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.29 -0.28 35 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 9.26 -0.24 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.95 -0.34 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.44 -0.28 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.94 -0.28 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.44 -0.28 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.94 -0.28 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 31 0 164 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 6 0
30MAR26 33.00 P 0.00 0.00 0.00 0.34 -0.05 30 0 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.50 -0.06 30 0 91 0
30MAR26 35.00 P 0.00 0.00 0.00 0.69 -0.09 30 0 59 0
30MAR26 36.00 P 0.96 0.96 0.96 0.95 -0.08 30 2 887 0
30MAR26 37.00 P 0.00 0.00 0.00 1.26 -0.09 30 0 27 0
30MAR26 38.00 P 1.60 1.60 1.60 1.60 -0.06 30 10 157 +10
30MAR26 39.00 P 1.90 2.02 1.90 2.04 -0.10 30 79 77 +9
30MAR26 40.00 P 2.50 2.50 2.48 2.50 -0.13 30 80 338 +80
30MAR26 41.00 P 0.00 0.00 0.00 3.07 -0.15 30 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 3.70 -0.16 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.40 -0.14 31 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 5.07 -0.22 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.90 -0.24 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.64 -0.31 32 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.36 -0.34 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.29 -0.45 31 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.26 -0.24 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.35 -0.14 37 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 12.45 -0.28 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.94 -0.28 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.44 -0.28 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.94 -0.28 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.44 -0.28 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 -0.06 30 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 -0.08 30 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.35 -0.10 30 0 22 0
29JUN26 31.00 P 0.65 0.65 0.65 0.49 -0.11 30 2 17 -1
29JUN26 32.00 P 0.00 0.00 0.00 0.66 -0.14 30 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.85 -0.18 30 0 117 0
29JUN26 34.00 P 0.00 0.00 0.00 1.11 -0.18 30 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 1.40 -0.16 30 0 117 0
29JUN26 36.00 P 0.00 0.00 0.00 1.73 -0.18 30 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.13 -0.19 30 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 2.56 -0.17 30 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.04 -0.17 30 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.57 -0.13 30 0 79 0
29JUN26 41.00 P 0.00 0.00 0.00 3.89 -0.39 28 0 72 0
29JUN26 42.00 P 4.71 4.71 4.71 4.76 -0.13 30 3 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.35 -0.16 30 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.04 -0.18 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.76 -0.24 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.48 -0.28 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.26 -0.26 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.07 -0.20 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.91 -0.42 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.82 -0.23 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.00 -0.24 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.19 -0.34 31 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.54 -0.30 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.94 -0.28 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.44 -0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.24 -0.05 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.46 -0.08 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.59 -0.08 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.78 -0.08 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.96 -0.11 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.23 -0.14 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.50 -0.15 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.82 -0.17 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.16 -0.18 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.56 -0.14 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 2.97 -0.16 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.43 -0.13 32 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 3.94 -0.09 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.26 -0.48 31 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 4.90 -0.19 31 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 5.63 -0.08 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.16 -0.26 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.92 -0.12 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.62 -0.18 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.09 -0.58 31 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.08 -0.21 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.76 -0.23 32 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.60 -0.27 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.26 -0.42 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.34 -0.30 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.53 -0.30 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.79 -0.29 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.10 -0.29 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.48 -0.29 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.71 +0.03 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.87 0.00 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.06 -0.01 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.35 +0.04 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.57 -0.05 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.93 -0.01 32 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 2.26 -0.02 32 0 5 0
30DEC26 35.00 P 2.60 2.60 2.60 2.64 -0.03 32 1 2 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.05 -0.03 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.48 -0.05 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.97 -0.05 32 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 4.47 -0.05 32 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 4.94 -0.15 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 5.61 -0.06 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.07 -0.20 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.65 -0.26 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.29 -0.28 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.95 -0.31 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.66 -0.11 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.38 -0.11 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.10 -0.13 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.88 -0.13 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.66 -0.14 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.69 -0.16 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.81 -0.18 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.02 -0.18 32 0 0 0
TOTAL PUT 755 15,167 +507
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$ 14.54
30DEC25 8.25 C 0.00 0.00 0.00 6.31 -0.21 91 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.06 -0.17 85 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.81 -0.18 80 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.56 -0.18 74 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.30 -0.19 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.06 -0.18 64 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.81 -0.19 58 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.54 -0.18 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.12 -0.12 83 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.56 -0.18 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.06 -0.17 0 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.64 -0.08 58 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.04 -0.20 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.59 -0.19 29 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.13 -0.25 27 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 0.77 -0.17 30 0 145 0
30DEC25 14.50 C 0.48 0.48 0.44 0.48 -0.13 31 2 40 0
30DEC25 15.00 C 0.38 0.38 0.28 0.28 -0.10 32 210 2,343 +20
30DEC25 15.50 C 0.16 0.16 0.16 0.15 -0.07 32 2 925 0
30DEC25 16.00 C 0.11 0.11 0.09 0.07 -0.05 32 79 727 0
30DEC25 16.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 435 0
30DEC25 17.00 C 0.03 0.03 0.03 0.02 -0.01 35 6 857 +6
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.59 -0.13 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.12 -0.12 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.60 -0.29 35 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.07 -0.20 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.64 -0.22 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.26 -0.09 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.86 -0.13 40 0 0 0
29JAN26 13.50 C 1.33 1.33 1.33 1.39 -0.19 33 80 130 +80
29JAN26 14.00 C 0.00 0.00 0.00 1.08 -0.18 34 0 15 0
29JAN26 14.50 C 0.90 0.90 0.84 0.82 -0.16 35 6 18 +3
29JAN26 15.00 C 0.00 0.00 0.00 0.62 -0.13 36 0 382 0
29JAN26 15.50 C 0.00 0.00 0.00 0.46 -0.11 36 0 986 0
29JAN26 16.00 C 0.00 0.00 0.00 0.33 -0.09 37 0 677 0
29JAN26 16.50 C 0.00 0.00 0.00 0.22 -0.08 36 0 924 0
29JAN26 17.00 C 0.00 0.00 0.00 0.15 -0.06 36 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 336 0
29JAN26 18.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 327 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 192 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.59 -0.17 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.12 -0.12 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.73 -0.16 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.13 -0.21 24 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.82 -0.10 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.29 -0.28 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.04 -0.17 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.60 -0.16 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.31 -0.15 36 0 27 0
26FEB26 14.50 C 0.00 0.00 0.00 1.06 -0.14 36 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.85 -0.13 37 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.68 -0.12 37 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 0.54 -0.08 38 0 46 0
26FEB26 16.50 C 0.44 0.44 0.44 0.41 -0.07 37 55 365 +55
26FEB26 17.00 C 0.00 0.00 0.00 0.31 -0.06 37 0 288 0
26FEB26 17.50 C 0.00 0.00 0.00 0.23 -0.05 37 0 55 0
26FEB26 18.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.13 -0.03 38 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.32 -0.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.08 -0.23 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.88 -0.23 37 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.59 -0.23 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.39 -0.15 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.20 -0.20 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.91 -0.21 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.63 -0.32 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.73 -0.19 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.28 -0.19 35 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.93 -0.07 39 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.57 -0.06 40 0 81 0
30MAR26 13.00 C 0.00 0.00 0.00 2.16 -0.26 37 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.83 -0.17 37 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.56 -0.16 38 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.31 -0.16 38 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.11 -0.14 38 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 0.93 -0.13 39 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.78 -0.10 39 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.64 -0.09 39 0 654 0
30MAR26 17.00 C 0.57 0.57 0.57 0.51 -0.09 39 160 968 +160
30MAR26 17.50 C 0.00 0.00 0.00 0.41 -0.08 39 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 0.33 -0.06 39 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.26 -0.06 39 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 -0.04 39 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.17 -0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.94 -0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.73 -0.18 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.45 -0.22 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.24 -0.21 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.02 -0.27 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.80 -0.19 34 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.36 -0.23 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.97 -0.18 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.66 -0.10 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.26 -0.24 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.94 -0.14 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.64 -0.14 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.37 -0.12 40 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.11 -0.12 40 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.88 -0.12 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.67 -0.11 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.48 -0.10 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.31 -0.09 41 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.15 -0.09 41 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.01 -0.08 41 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.89 -0.09 41 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.81 -0.06 42 0 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.71 -0.08 42 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.63 -0.06 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.55 -0.06 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.48 -0.05 42 0 350 0
29JUN26 21.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 4.90 -0.18 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.50 -0.18 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.13 -0.25 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.79 -0.25 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 -0.20 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.15 -0.20 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.84 -0.21 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 -0.16 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.40 -0.11 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.17 -0.13 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.99 -0.12 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.80 -0.11 43 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.63 -0.10 43 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.46 -0.10 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.32 -0.09 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.18 -0.09 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.07 -0.07 42 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 0.96 -0.08 42 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.86 -0.07 42 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.78 -0.06 42 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.70 -0.06 42 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.56 -0.05 42 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.45 -0.04 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.36 -0.04 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.03 -0.21 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.66 -0.18 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.32 -0.17 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.00 -0.16 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.70 -0.16 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.41 -0.16 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 -0.17 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.92 -0.16 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.61 -0.19 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.51 -0.13 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.29 -0.12 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.11 -0.15 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.94 -0.14 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.79 -0.11 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.66 -0.10 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.52 -0.11 43 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.39 -0.11 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.28 -0.09 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.18 -0.09 43 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 -0.09 43 0 10 0
TOTAL CALL 600 22,074 +324
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.04 0.00 32 0 326 0
30DEC25 13.50 P 0.00 0.00 0.00 0.11 +0.03 33 0 747 0
30DEC25 14.00 P 0.00 0.00 0.00 0.23 +0.04 32 0 461 0
30DEC25 14.50 P 0.43 0.46 0.43 0.44 +0.07 33 39 1,030 +34
30DEC25 15.00 P 0.00 0.00 0.00 0.74 +0.10 34 0 1,146 0
30DEC25 15.50 P 0.00 0.00 0.00 1.12 +0.14 35 0 1,830 0
30DEC25 16.00 P 0.00 0.00 0.00 1.55 +0.14 37 0 794 0
30DEC25 16.50 P 0.00 0.00 0.00 1.97 +0.16 31 0 373 0
30DEC25 17.00 P 0.00 0.00 0.00 2.53 +0.24 49 0 427 0
30DEC25 17.50 P 0.00 0.00 0.00 3.02 +0.20 54 0 821 0
30DEC25 18.00 P 0.00 0.00 0.00 3.46 +0.13 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.01 +0.19 63 0 66 0
30DEC25 19.00 P 0.00 0.00 0.00 4.46 +0.16 0 0 41 0
30DEC25 19.50 P 0.00 0.00 0.00 5.00 +0.20 72 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.46 +0.15 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.53 +0.25 93 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.46 +0.15 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.46 +0.13 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.53 +0.20 118 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.53 +0.20 126 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.53 +0.20 133 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.53 +0.20 140 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.49 +0.21 133 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 0.03 -0.01 36 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 0.00 35 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.20 0.00 35 0 213 0
29JAN26 13.50 P 0.34 0.34 0.34 0.33 +0.02 35 22 131 +22
29JAN26 14.00 P 0.00 0.00 0.00 0.52 +0.04 36 0 180 0
29JAN26 14.50 P 0.75 0.79 0.74 0.77 +0.08 37 84 247 +72
29JAN26 15.00 P 1.05 1.05 1.05 1.05 +0.08 37 10 575 0
29JAN26 15.50 P 0.00 0.00 0.00 1.39 +0.11 38 0 1,099 0
29JAN26 16.00 P 0.00 0.00 0.00 1.77 +0.12 39 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 2.10 +0.03 34 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.54 +0.05 35 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.02 +0.07 37 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.48 +0.15 36 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 4.05 +0.14 48 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.53 +0.19 50 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 5.00 +0.15 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.53 +0.22 57 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.54 +0.21 65 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.47 +0.14 58 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.53 +0.20 76 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 0.05 +0.01 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 275 0
26FEB26 12.50 P 0.00 0.00 0.00 0.23 +0.01 37 0 84 0
26FEB26 13.00 P 0.00 0.00 0.00 0.35 +0.02 37 0 55 0
26FEB26 13.50 P 0.00 0.00 0.00 0.51 +0.04 37 0 251 0
26FEB26 14.00 P 0.70 0.70 0.70 0.72 +0.07 37 32 302 +32
26FEB26 14.50 P 0.00 0.00 0.00 0.97 +0.10 38 0 274 0
26FEB26 15.00 P 1.20 1.20 1.20 1.26 +0.11 38 2 36 +2
26FEB26 15.50 P 0.00 0.00 0.00 1.59 +0.12 39 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.95 +0.13 39 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 2.34 +0.12 40 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.73 +0.12 40 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.19 +0.14 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.55 +0.11 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.05 +0.14 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.60 +0.26 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.07 +0.22 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.62 +0.26 55 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.56 +0.23 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.54 +0.18 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 38 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 39 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 0.00 39 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 +0.01 38 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 54 0
30MAR26 12.50 P 0.38 0.38 0.38 0.39 +0.03 39 60 79 +60
30MAR26 13.00 P 0.00 0.00 0.00 0.52 +0.03 38 0 61 0
30MAR26 13.50 P 0.00 0.00 0.00 0.71 +0.05 38 0 55 0
30MAR26 14.00 P 0.00 0.00 0.00 0.94 +0.09 39 0 54 0
30MAR26 14.50 P 0.00 0.00 0.00 1.19 +0.10 39 0 271 0
30MAR26 15.00 P 0.00 0.00 0.00 1.49 +0.12 40 0 255 0
30MAR26 15.50 P 0.00 0.00 0.00 1.80 +0.12 40 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 2.08 +0.04 38 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.48 +0.07 40 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.92 +0.23 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.33 +0.25 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.66 +0.02 39 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.22 +0.24 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.60 +0.21 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.13 +0.27 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.62 +0.26 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.62 +0.29 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.56 +0.20 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.53 +0.20 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.54 +0.21 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.54 +0.21 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.54 +0.21 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.54 +0.21 71 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.54 +0.21 74 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 0.00 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.01 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.01 42 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.01 42 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 +0.02 42 0 41 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 +0.02 42 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.81 +0.04 42 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 1.00 +0.05 42 0 22 0
29JUN26 13.50 P 1.05 1.22 1.05 1.21 +0.05 42 50 50 +35
29JUN26 14.00 P 0.00 0.00 0.00 1.46 +0.07 43 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.72 +0.07 43 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 2.01 +0.08 43 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.31 +0.08 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.65 +0.10 43 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.99 +0.10 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.37 +0.11 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.74 +0.11 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.15 +0.13 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.56 +0.13 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.99 +0.14 46 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.43 +0.15 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.87 +0.15 47 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.80 +0.16 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.72 +0.13 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.68 +0.20 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.59 +0.18 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.55 +0.19 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.54 +0.20 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.54 +0.21 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.54 +0.21 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 +0.02 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 +0.02 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.79 +0.03 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 +0.03 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 +0.05 41 0 52 0
29SEP26 13.00 P 0.00 0.00 0.00 1.39 +0.05 41 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.63 +0.05 41 0 60 0
29SEP26 14.00 P 0.00 0.00 0.00 1.90 +0.07 41 0 39 0
29SEP26 14.50 P 0.00 0.00 0.00 2.17 +0.08 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 +0.08 41 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.77 +0.10 41 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.11 +0.11 41 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.46 +0.11 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.82 +0.06 41 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.19 +0.12 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.57 +0.06 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.01 +0.09 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.38 +0.14 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.79 +0.15 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.21 +0.14 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.08 +0.15 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.97 +0.17 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.87 +0.16 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.83 +0.19 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.74 +0.18 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.67 +0.17 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.63 +0.19 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.60 +0.13 45 0 0 0
30DEC26 10.00 P 0.51 0.51 0.51 0.54 +0.01 41 8 8 +8
30DEC26 10.50 P 0.00 0.00 0.00 0.68 +0.02 41 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 +0.02 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.00 +0.02 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.19 +0.03 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.40 0.00 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.62 +0.04 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.88 +0.01 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.15 -0.02 41 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 2.42 +0.05 41 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.73 +0.05 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.08 +0.11 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.40 +0.11 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.74 +0.11 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 +0.10 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.47 +0.12 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.86 +0.15 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.26 +0.17 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.60 +0.09 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.06 +0.15 43 0 0 0
TOTAL PUT 307 27,412 +265
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 93.16
30DEC25 49.00 C 0.00 0.00 0.00 44.44 -1.15 131 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.44 -0.93 127 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 40.94 -1.16 118 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.44 -1.18 109 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 35.96 -1.03 102 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.45 -1.13 93 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 30.96 -0.96 86 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 28.47 -1.14 79 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.98 -1.16 72 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.50 -1.13 66 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.00 -1.18 59 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 18.51 -1.14 52 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 15.81 -1.12 25 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.31 -1.12 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 10.82 -1.12 17 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 8.34 -1.11 17 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 5.93 -1.09 17 0 33 0
30DEC25 90.00 C 0.00 0.00 0.00 3.74 -0.99 17 0 248 0
30DEC25 92.50 C 0.00 0.00 0.00 2.01 -0.83 17 0 450 0
30DEC25 95.00 C 1.01 1.01 0.96 0.88 -0.51 17 4 1,491 +4
30DEC25 97.50 C 0.00 0.00 0.00 0.32 -0.28 17 0 521 0
30DEC25 100.00 C 0.00 0.00 0.00 0.09 -0.11 17 0 433 0
30DEC25 102.50 C 0.00 0.00 0.00 0.02 -0.04 17 0 245 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 26.20 -0.98 49 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.72 -0.98 45 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.24 -0.97 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.77 -1.02 36 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.02 -1.26 19 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 13.55 -1.11 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.13 -1.09 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.80 -1.06 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.65 -0.99 18 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 4.75 -0.89 18 0 223 0
29JAN26 92.50 C 0.00 0.00 0.00 3.21 -0.78 18 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 2.02 -0.58 18 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 1.21 -0.41 19 0 61 0
29JAN26 100.00 C 0.00 0.00 0.00 0.67 -0.28 19 0 95 0
29JAN26 102.50 C 0.00 0.00 0.00 0.34 -0.17 19 0 152 0
29JAN26 105.00 C 0.00 0.00 0.00 0.16 -0.10 18 0 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.07 -0.05 18 0 571 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 1,890 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 37 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 26.34 -1.18 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.95 -0.88 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.51 -1.14 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.08 -1.14 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.25 -1.03 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.84 -1.12 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.52 -1.06 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.33 -1.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 7.32 -0.93 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 5.66 -0.72 20 0 210 0
26FEB26 92.50 C 0.00 0.00 0.00 4.06 -0.76 19 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 2.85 -0.60 19 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 1.96 -0.46 19 0 262 0
26FEB26 100.00 C 0.00 0.00 0.00 1.29 -0.35 19 0 61 0
26FEB26 102.50 C 0.00 0.00 0.00 0.81 -0.25 19 0 30 0
26FEB26 105.00 C 0.00 0.00 0.00 0.48 -0.17 19 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.28 -0.11 19 0 194 0
26FEB26 110.00 C 0.00 0.00 0.00 0.16 -0.06 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 -0.04 19 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.33 -0.77 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.88 -0.74 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.42 -0.68 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.01 -0.64 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.49 -0.71 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.10 -0.64 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.58 -0.94 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.26 -0.63 34 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.75 -0.90 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.45 -0.92 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.58 -1.15 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.26 -1.18 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.05 -1.06 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.99 -1.01 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.11 -0.95 20 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 6.43 -0.88 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 4.98 -0.79 20 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 3.77 -0.69 20 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 2.77 -0.60 20 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 2.04 -0.42 20 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.46 -0.40 20 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.00 -0.31 20 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.67 -0.24 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.44 -0.18 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.29 -0.12 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.17 -0.10 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.11 -0.06 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.08 -0.84 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.79 -0.74 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.28 -0.87 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.04 -0.76 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.71 -0.75 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.44 -0.51 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.16 -0.76 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.51 -1.05 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.51 -0.94 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.65 -0.89 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.94 -0.83 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.38 -0.77 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.99 -0.72 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.78 -0.64 21 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 4.73 -0.56 21 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 3.89 -0.41 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 3.15 -0.43 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.49 -0.38 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.97 -0.31 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.53 -0.24 21 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.18 -0.21 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.87 -0.17 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.67 -0.12 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.50 -0.10 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.37 -0.09 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.65 -0.61 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.36 -0.64 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.12 -0.66 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.89 -0.47 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.61 -0.65 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.26 -0.96 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.42 -0.89 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.70 -0.86 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.14 -0.81 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.71 -0.74 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 8.40 -0.68 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.24 -0.63 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.22 -0.54 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.27 -0.53 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.45 -0.49 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.80 -0.42 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.23 -0.36 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.75 -0.30 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.27 -0.30 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.84 -0.23 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.50 -0.22 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.25 -0.17 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.01 -0.16 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.64 -0.54 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.51 -0.62 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.43 -0.61 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.45 -0.78 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 17.19 -0.82 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.50 -0.80 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.90 -0.80 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.38 -0.80 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.04 -0.72 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.76 -0.67 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.62 -0.63 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 7.58 -0.54 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.63 -0.54 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.79 -0.46 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.01 -0.33 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.39 -0.34 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.85 -0.35 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.35 -0.21 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.79 -0.29 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.39 -0.23 22 0 0 0
TOTAL CALL 4 14,404 +4
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 303 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 189 0
30DEC25 77.50 P 0.03 0.03 0.03 0.01 0.00 29 10 135 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 0.10 0.13 0.10 0.02 0.00 17 10 1,761 -8
30DEC25 87.50 P 0.17 0.19 0.17 0.11 +0.04 17 2 1,106 +2
30DEC25 90.00 P 0.42 0.44 0.41 0.43 +0.14 17 15 734 +15
30DEC25 92.50 P 0.95 1.13 0.95 1.18 +0.31 17 6 503 +5
30DEC25 95.00 P 0.00 0.00 0.00 2.60 +0.63 17 0 226 0
30DEC25 97.50 P 0.00 0.00 0.00 4.52 +0.87 17 0 218 0
30DEC25 100.00 P 0.00 0.00 0.00 6.85 +1.04 17 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 9.34 +1.10 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 11.84 +1.10 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 14.34 +1.10 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.84 +1.10 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 19.34 +1.10 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.84 +1.10 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 24.34 +1.10 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.91 +1.17 55 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 29.34 +1.10 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 28 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.10 0.12 0.09 0.01 0.00 19 27 101 +27
29JAN26 80.00 P 0.16 0.17 0.15 0.03 0.00 18 12 134 +1
29JAN26 82.50 P 0.00 0.00 0.00 0.10 +0.03 18 0 255 0
29JAN26 85.00 P 0.00 0.00 0.00 0.27 +0.07 19 0 1,237 0
29JAN26 87.50 P 0.00 0.00 0.00 0.62 +0.14 19 0 622 0
29JAN26 90.00 P 0.00 0.00 0.00 1.24 +0.25 19 0 349 0
29JAN26 92.50 P 0.00 0.00 0.00 2.14 +0.35 18 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 3.53 +0.61 19 0 55 0
29JAN26 97.50 P 0.00 0.00 0.00 5.17 +0.64 18 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 7.17 +0.86 18 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 9.42 +0.98 18 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.84 +1.07 0 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 14.34 +1.10 0 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 16.84 +1.10 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.34 +1.10 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.84 +1.10 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.34 +1.10 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.91 +1.17 39 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.34 +1.10 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 0.11 0.12 0.11 0.01 0.00 20 22 27 +22
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 77.50 P 0.27 0.27 0.25 0.06 +0.02 19 270 760 +270
26FEB26 80.00 P 0.34 0.34 0.34 0.13 +0.03 19 60 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.30 +0.07 19 0 617 0
26FEB26 85.00 P 0.00 0.00 0.00 0.60 +0.12 19 0 257 0
26FEB26 87.50 P 0.00 0.00 0.00 1.10 +0.21 19 0 66 0
26FEB26 90.00 P 1.68 1.68 1.68 1.81 +0.27 19 30 33 +30
26FEB26 92.50 P 2.69 2.69 2.69 2.76 +0.36 19 1 2 +1
26FEB26 95.00 P 0.00 0.00 0.00 4.12 +0.57 19 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 5.74 +0.65 19 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 7.57 +0.80 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.67 +0.91 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.94 +1.01 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.34 +1.06 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.84 +1.10 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.34 +1.03 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.84 +1.03 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.34 +1.03 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.91 +1.10 33 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 31 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 26 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 0.00 20 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 19 0
30MAR26 80.00 P 0.60 0.60 0.60 0.34 +0.04 20 1 216 0
30MAR26 82.50 P 0.84 0.84 0.84 0.62 +0.06 20 1 11 0
30MAR26 85.00 P 0.00 0.00 0.00 1.05 +0.11 20 0 16 0
30MAR26 87.50 P 0.00 0.00 0.00 1.68 +0.19 20 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 2.52 +0.27 20 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.50 +0.34 20 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 4.79 +0.44 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.32 +0.54 20 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.09 +0.66 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.05 +0.77 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.18 +0.87 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.46 +0.96 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.85 +0.79 20 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.34 +0.77 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.84 +1.00 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.34 +0.56 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.91 +0.85 30 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.34 +0.78 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 +0.02 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.32 +0.04 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.54 +0.07 21 0 12 0
29JUN26 77.50 P 1.15 1.15 1.15 0.85 +0.11 21 6 16 +6
29JUN26 80.00 P 0.00 0.00 0.00 1.26 +0.14 21 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.81 +0.20 21 0 5 0
29JUN26 85.00 P 0.00 0.00 0.00 2.51 +0.27 22 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.32 +0.29 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.21 +0.28 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.42 +0.46 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.73 +0.52 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.22 +0.60 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.85 +0.68 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.61 +0.76 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.48 +0.79 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.47 +0.84 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.57 +0.62 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.84 +1.02 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.03 +0.72 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.39 +0.61 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.91 +0.85 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.34 +0.78 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 +0.05 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.56 +0.09 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.80 +0.09 22 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.17 +0.12 23 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.63 +0.15 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.20 +0.20 23 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 2.90 +0.27 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.70 +0.30 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.61 +0.30 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.62 +0.28 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.79 +0.48 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.12 +0.52 22 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 9.59 +0.60 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.15 +0.64 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.85 +0.70 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.64 +0.77 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.52 +0.48 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.41 +0.43 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.45 +0.42 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.49 +0.38 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.63 +0.36 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.91 +0.45 20 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.46 +0.80 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.89 +0.10 23 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.19 +0.11 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.67 +0.15 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.21 +0.20 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.83 +0.22 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.60 +0.27 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.48 +0.34 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.45 +0.35 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.50 +0.33 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 7.61 +0.48 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.94 +0.51 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.39 +0.61 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.93 +0.62 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.59 +0.70 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.32 +0.36 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.35 +0.56 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.08 +0.38 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.06 +0.33 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.08 +0.54 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.17 +0.47 22 0 0 0
TOTAL PUT 473 15,343 +371
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$ 13.60
30DEC25 9.00 C 0.00 0.00 0.00 4.62 -0.06 65 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.37 -0.06 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.16 -0.14 85 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.87 -0.07 50 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.60 -0.13 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.11 -0.17 0 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.62 -0.08 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.12 -0.13 0 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.63 -0.08 26 0 36 0
30DEC25 12.50 C 0.00 0.00 0.00 1.15 -0.08 24 0 46 0
30DEC25 13.00 C 0.00 0.00 0.00 0.71 -0.07 23 0 409 0
30DEC25 13.50 C 0.54 0.54 0.54 0.37 -0.06 22 2 870 -2
30DEC25 14.00 C 0.25 0.25 0.17 0.17 -0.03 23 24 453 +4
30DEC25 14.50 C 0.10 0.12 0.10 0.06 -0.03 23 12 1,045 +7
30DEC25 15.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 609 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 122 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 88 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 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 51 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 4.64 -0.06 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.39 -0.07 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.16 -0.14 48 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.89 -0.07 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.68 -0.05 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.15 -0.13 28 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.62 -0.18 0 0 130 0
29JAN26 11.50 C 0.00 0.00 0.00 2.21 -0.04 32 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.74 -0.09 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.31 -0.01 28 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 0.91 -0.07 25 0 315 0
29JAN26 13.50 C 0.00 0.00 0.00 0.61 -0.05 25 0 150 0
29JAN26 14.00 C 0.50 0.50 0.44 0.40 -0.04 26 4 108 +2
29JAN26 14.50 C 0.00 0.00 0.00 0.24 -0.03 26 0 153 0
29JAN26 15.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 166 0
29JAN26 15.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 53 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 256 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 111 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.66 -0.06 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.41 -0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.17 -0.13 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.92 -0.06 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.68 -0.06 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.22 -0.06 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.74 -0.06 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.27 -0.11 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.83 -0.04 28 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.42 -0.08 27 0 15 0
26FEB26 13.00 C 1.22 1.22 1.22 1.05 -0.07 26 15 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.77 -0.06 26 0 191 0
26FEB26 14.00 C 0.00 0.00 0.00 0.56 -0.03 27 0 112 0
26FEB26 14.50 C 0.00 0.00 0.00 0.38 -0.04 27 0 100 0
26FEB26 15.00 C 0.29 0.29 0.29 0.25 -0.04 27 1 176 0
26FEB26 15.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 34 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 19 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 4.69 -0.06 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.44 -0.07 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.27 -0.03 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.96 -0.06 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.72 -0.02 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.27 -0.12 33 0 66 0
30MAR26 11.00 C 0.00 0.00 0.00 2.74 -0.14 24 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.35 -0.03 29 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.94 -0.08 28 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 1.55 -0.15 27 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.25 -0.06 28 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.98 -0.06 28 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 0.77 -0.04 29 0 349 0
30MAR26 14.50 C 0.00 0.00 0.00 0.58 -0.05 29 0 269 0
30MAR26 15.00 C 0.00 0.00 0.00 0.43 -0.04 29 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.31 -0.04 29 0 144 0
30MAR26 16.00 C 0.28 0.28 0.28 0.22 -0.03 29 15 209 +15
30MAR26 16.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 86 0
30MAR26 17.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 22 0
30MAR26 17.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 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 38 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 4.79 -0.10 39 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.56 -0.05 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.32 -0.06 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.09 -0.06 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.85 -0.07 35 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.39 -0.09 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.97 -0.05 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.54 -0.06 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.18 -0.05 31 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.83 -0.06 30 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.56 -0.05 31 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.29 -0.06 31 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.06 -0.07 31 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 0.88 -0.05 31 0 185 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 -0.04 31 0 343 0
29JUN26 15.50 C 0.00 0.00 0.00 0.58 -0.04 31 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 -0.03 31 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 -0.02 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 28 0
29JUN26 18.00 C 0.27 0.27 0.27 0.18 -0.02 31 10 31 +10
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 15 0
29JUN26 20.00 C 0.12 0.12 0.12 0.07 0.00 31 8 50 +8
29SEP26 9.00 C 0.00 0.00 0.00 4.79 -0.10 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.56 -0.07 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.32 -0.09 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.09 -0.08 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.88 -0.07 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.47 -0.04 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.06 -0.07 32 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.65 -0.06 31 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.32 -0.06 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.03 -0.05 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.78 -0.04 32 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 1.55 -0.04 32 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.34 -0.04 32 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.20 -0.04 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.00 -0.03 32 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.86 -0.03 32 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 -0.05 32 0 189 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 -0.04 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 -0.04 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.01 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.02 33 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 -0.01 33 0 17 0
30DEC26 9.50 C 0.00 0.00 0.00 4.36 -0.07 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.15 -0.06 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.94 -0.07 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.56 -0.06 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.20 -0.06 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.86 -0.07 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.56 -0.07 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 -0.06 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.97 -0.06 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.75 -0.06 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.55 -0.06 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.38 -0.05 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.25 -0.01 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 -0.09 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 -0.05 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 -0.04 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 -0.01 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 -0.01 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 -0.03 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 -0.04 33 0 0 0
TOTAL CALL 91 13,707 +44
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
30DEC25 12.00 P 0.02 0.02 0.01 0.01 0.00 27 110 680 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 0.00 25 0 577 0
30DEC25 13.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 694 0
30DEC25 13.50 P 0.19 0.25 0.19 0.26 +0.01 23 17 1,184 +6
30DEC25 14.00 P 0.48 0.48 0.48 0.56 +0.03 24 1 379 0
30DEC25 14.50 P 0.00 0.00 0.00 0.97 +0.05 27 0 82 0
30DEC25 15.00 P 0.00 0.00 0.00 1.40 +0.01 0 0 197 0
30DEC25 15.50 P 0.00 0.00 0.00 1.92 +0.06 35 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 2.40 +0.06 0 0 9 0
30DEC25 16.50 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.97 +0.10 82 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.95 +0.10 88 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.40 -0.08 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.40 +0.06 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.40 -0.06 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.40 +0.06 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.40 +0.05 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.52 +0.07 159 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 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 33 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 0.00 28 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 0.00 26 0 119 0
29JAN26 12.50 P 0.00 0.00 0.00 0.14 0.00 26 0 78 0
29JAN26 13.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 164 0
29JAN26 13.50 P 0.00 0.00 0.00 0.47 +0.01 26 0 146 0
29JAN26 14.00 P 0.00 0.00 0.00 0.75 +0.02 26 0 62 0
29JAN26 14.50 P 0.00 0.00 0.00 1.11 +0.04 28 0 144 0
29JAN26 15.00 P 0.00 0.00 0.00 1.50 +0.04 27 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.96 +0.02 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.40 -0.03 0 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.97 +0.10 56 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 38 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 0.01 -0.01 27 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 0.06 -0.01 26 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 44 0
26FEB26 12.50 P 0.00 0.00 0.00 0.23 0.00 27 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.38 -0.01 26 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.59 0.00 26 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 0.87 0.00 27 0 72 0
26FEB26 14.50 P 0.00 0.00 0.00 1.21 +0.03 27 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.51 -0.06 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.00 +0.06 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.47 +0.12 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.91 0.00 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.40 -0.03 0 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.90 +0.06 0 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.97 +0.10 47 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 0.00 29 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 0.00 29 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 0.00 29 0 117 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 0.00 28 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 134 0
30MAR26 13.50 P 0.70 0.72 0.70 0.77 +0.02 29 20 84 +10
30MAR26 14.00 P 0.00 0.00 0.00 1.05 +0.03 29 0 299 0
30MAR26 14.50 P 0.00 0.00 0.00 1.37 +0.03 29 0 252 0
30MAR26 15.00 P 0.00 0.00 0.00 1.72 +0.02 29 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.15 +0.03 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.53 +0.09 30 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.97 +0.04 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.46 +0.03 32 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.91 +0.06 30 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.40 +0.05 0 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.97 +0.10 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.40 +0.03 0 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.95 +0.10 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.40 -0.08 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.40 +0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.40 -0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.40 +0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.40 +0.05 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.52 +0.07 78 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 0.07 +0.01 32 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 0.10 -0.01 30 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 0.00 30 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 0.00 30 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 0.00 30 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 +0.01 30 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.58 0.00 30 0 165 0
29JUN26 12.50 P 0.00 0.00 0.00 0.78 +0.01 30 0 110 0
29JUN26 13.00 P 0.00 0.00 0.00 1.00 +0.01 30 0 1,779 0
29JUN26 13.50 P 0.00 0.00 0.00 1.26 +0.02 30 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 1.59 +0.05 30 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.93 +0.03 31 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.23 -0.03 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.64 +0.03 31 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 3.02 +0.03 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.44 +0.01 30 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.89 +0.01 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.34 +0.06 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.79 +0.06 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.25 +0.03 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.71 +0.03 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.20 +0.05 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.67 +0.05 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 0.00 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 0.00 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 0.00 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 +0.01 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 0.00 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 +0.01 33 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 +0.01 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 +0.01 33 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 1.12 0.00 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.39 +0.02 34 0 79 0
29SEP26 13.50 P 0.00 0.00 0.00 1.67 +0.03 34 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 +0.02 34 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 +0.03 34 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.64 +0.04 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 +0.04 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.39 +0.04 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.79 +0.04 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 +0.05 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.64 +0.05 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.08 +0.05 37 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 +0.05 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 -0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
30DEC26 11.00 P 0.69 0.69 0.69 0.67 -0.01 33 5 5 +5
30DEC26 11.50 P 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 0.00 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.29 +0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 0.00 33 0 0 0
30DEC26 13.50 P 1.82 1.82 1.82 1.82 0.00 33 5 5 +5
30DEC26 14.00 P 0.00 0.00 0.00 2.11 0.00 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.44 +0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.78 +0.01 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.14 +0.01 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.52 +0.02 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.91 +0.02 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.21 -0.09 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.64 -0.07 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.17 +0.03 36 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 5.53 -0.05 34 0 0 0
TOTAL PUT 158 10,801 +26
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$ 51.15
30DEC25 37.00 C 0.00 0.00 0.00 14.23 -0.85 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.62 -0.52 90 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.57 -0.59 81 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.25 -1.20 45 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.26 -0.89 43 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.23 -0.93 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 8.48 -0.64 52 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.23 -0.94 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.24 -0.93 20 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.24 -0.91 16 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.24 -0.93 11 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.24 -0.93 0 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 2.32 -0.83 13 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 1.40 -0.81 11 0 121 0
30DEC25 52.50 C 0.00 0.00 0.00 0.13 -0.28 10 0 791 0
30DEC25 55.00 C 0.04 0.04 0.04 0.01 -0.01 13 13 205 -13
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 20 0 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.36 -1.20 30 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.37 -0.86 28 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.62 -0.64 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.59 -0.61 34 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.35 -0.94 14 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.35 -0.82 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 5.36 -1.05 11 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.38 -0.93 11 0 0 0
29JAN26 48.00 C 3.55 3.55 3.50 3.50 -0.83 14 20 25 +10
29JAN26 49.00 C 0.00 0.00 0.00 2.55 -0.81 12 0 76 0
29JAN26 50.00 C 0.00 0.00 0.00 1.76 -0.70 12 0 70 0
29JAN26 52.50 C 0.00 0.00 0.00 0.48 -0.34 11 0 144 0
29JAN26 55.00 C 0.12 0.12 0.12 0.07 -0.08 12 10 175 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 231 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.49 -1.07 28 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.37 -1.02 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.62 -0.91 28 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.70 -0.62 28 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.68 -0.70 24 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.66 -0.71 21 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.49 -0.92 11 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.53 -0.92 11 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.61 -0.84 11 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.80 -0.75 12 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.03 -0.68 11 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.71 -0.40 11 0 15 0
26FEB26 55.00 C 0.00 0.00 0.00 0.17 -0.15 11 0 121 0
26FEB26 57.50 C 0.00 0.00 0.00 0.03 -0.03 12 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.94 -0.43 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.92 -0.25 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.57 -0.79 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.62 -0.94 25 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.57 -0.82 18 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.84 -0.69 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.70 -0.62 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.68 -0.70 17 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.66 -0.71 14 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 5.65 -0.86 12 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 4.72 -0.86 12 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.83 -0.84 11 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.04 -0.70 12 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 2.30 -0.64 11 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.00 -0.41 12 0 185 0
30MAR26 55.00 C 0.00 0.00 0.00 0.33 -0.20 12 0 73 0
30MAR26 57.50 C 0.00 0.00 0.00 0.08 -0.07 11 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 -0.02 12 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.00 -0.56 27 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 11.07 -0.73 26 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.89 -0.64 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.00 -0.70 20 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 7.97 -0.92 17 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.06 -0.68 17 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.06 -0.89 14 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.11 -0.71 13 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.18 -0.75 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.41 -0.72 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.71 -0.66 12 0 3 0
29JUN26 52.50 C 1.50 1.50 1.50 1.37 -0.46 12 2 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.60 -0.28 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 -0.13 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.05 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.00 -0.67 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.07 -0.73 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.89 -0.82 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.00 -0.77 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.97 -0.92 16 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.06 -0.69 15 0 5 0
29SEP26 46.00 C 6.26 6.26 6.26 6.06 -0.89 13 4 3 -1
29SEP26 47.00 C 0.00 0.00 0.00 5.21 -0.74 13 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.35 -0.81 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.62 -0.78 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.96 -0.73 12 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 1.68 -0.59 12 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 0.85 -0.41 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.41 -0.27 12 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 -0.15 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.08 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.05 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.02 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.89 -0.82 16 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.00 -0.77 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.05 -0.84 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.14 -0.69 15 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.15 -0.80 13 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.25 -0.70 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.44 -0.79 12 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.74 -0.75 12 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.12 -0.69 12 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.90 -0.55 12 0 1 0
30DEC26 55.00 C 0.85 0.85 0.85 1.07 -0.39 12 2 2 +2
30DEC26 57.50 C 0.00 0.00 0.00 0.58 -0.27 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.17 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.10 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.06 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.03 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 51 2,641 -2
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 151 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 12 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 +0.01 10 0 268 0
30DEC25 50.00 P 0.08 0.11 0.08 0.11 +0.06 10 11 260 +1
30DEC25 52.50 P 0.00 0.00 0.00 1.42 +0.63 10 0 313 0
30DEC25 55.00 P 3.44 3.73 3.44 3.85 +0.85 0 2 1 -2
30DEC25 57.50 P 0.00 0.00 0.00 6.35 +0.85 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.85 +0.85 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 11.35 +0.85 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.85 +0.85 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.35 +0.85 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.85 +0.45 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.35 +0.85 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.85 +0.85 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.35 +0.85 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 24 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 15 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 13 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 11 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.07 +0.04 12 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.16 +0.08 11 0 197 0
29JAN26 50.00 P 0.32 0.32 0.32 0.37 +0.17 11 5 69 +5
29JAN26 52.50 P 1.30 1.30 1.30 1.60 +0.52 11 4 79 +4
29JAN26 55.00 P 0.00 0.00 0.00 3.85 +0.81 0 0 60 0
29JAN26 57.50 P 0.00 0.00 0.00 6.35 +0.85 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.85 +0.85 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.35 +0.85 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.85 +0.85 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.76 +1.22 56 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.85 +0.45 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.35 +0.85 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.85 +0.85 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 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 16 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 +0.02 12 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 +0.03 11 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.13 +0.05 11 0 45 0
26FEB26 49.00 P 0.18 0.19 0.18 0.28 +0.12 11 60 75 +60
26FEB26 50.00 P 0.33 0.38 0.33 0.51 +0.19 11 40 87 +40
26FEB26 52.50 P 0.00 0.00 0.00 1.75 +0.50 11 0 20 0
26FEB26 55.00 P 0.00 0.00 0.00 3.85 +0.76 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.35 +0.85 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.85 +0.85 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.35 +0.85 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.85 +0.80 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.76 +1.22 47 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.11 +0.71 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.35 +0.85 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.85 +0.67 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 18 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 15 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 13 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 12 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.02 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 +0.03 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 +0.05 12 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.23 +0.09 11 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.41 +0.13 11 0 102 0
30MAR26 50.00 P 0.59 0.63 0.59 0.68 +0.22 11 20 102 +20
30MAR26 52.50 P 0.00 0.00 0.00 1.89 +0.46 11 0 63 0
30MAR26 55.00 P 0.00 0.00 0.00 3.88 +0.69 11 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.35 +0.68 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.85 +0.85 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.35 +0.85 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.85 +0.80 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.76 +1.22 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.11 +0.71 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.35 +0.85 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.85 +0.67 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.35 +0.72 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 12 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 12 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 +0.03 12 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 +0.04 12 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.25 +0.06 12 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 +0.10 12 0 16 0
29JUN26 47.00 P 0.00 0.00 0.00 0.63 +0.15 11 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.93 +0.22 11 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.30 +0.28 11 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.82 +0.41 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 3.38 +0.54 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 5.25 +0.57 10 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.46 +0.62 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.74 +0.84 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.30 +0.69 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.71 +0.65 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.17 +0.73 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.76 +0.48 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.16 +0.38 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.47 +0.69 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 0.00 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 0.00 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 +0.01 13 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.21 0.00 12 0 0 0
29SEP26 44.00 P 0.27 0.27 0.27 0.33 +0.02 12 3 4 +1
29SEP26 45.00 P 0.41 0.41 0.41 0.48 +0.03 12 2 23 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.69 +0.05 12 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.95 +0.07 12 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 1.28 +0.11 12 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.73 +0.21 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.21 +0.22 12 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.71 +0.40 12 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.70 +0.63 13 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.84 +0.62 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.15 +0.73 14 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.52 +0.77 14 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.87 +0.62 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.37 +0.84 13 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.83 +0.55 14 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.29 +0.51 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.75 +0.87 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 +0.02 12 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.27 +0.02 12 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.40 +0.04 12 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.57 +0.07 12 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.78 +0.09 12 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.05 +0.11 12 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.38 +0.15 12 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.83 +0.25 12 0 2 0
30DEC26 50.00 P 2.15 2.15 2.15 2.31 +0.27 12 8 9 +8
30DEC26 52.50 P 0.00 0.00 0.00 3.79 +0.41 12 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.81 +0.72 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.91 +0.63 13 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.27 +0.69 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.57 +0.72 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.96 +0.54 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.37 +0.67 11 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.83 +0.55 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.30 +0.52 15 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.76 +0.88 14 0 0 0
TOTAL PUT 155 3,961 +139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 26.58
30DEC25 15.50 C 0.00 0.00 0.00 11.09 -0.55 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.61 -0.52 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.10 -0.77 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.59 -0.73 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.10 -0.79 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.63 -0.53 70 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.11 -0.49 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.84 -0.30 101 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.33 -0.31 93 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.62 -0.48 41 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.62 -0.52 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.65 -0.51 41 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.66 -0.51 34 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.72 -0.40 32 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 1.73 -0.50 23 0 232 0
30DEC25 26.00 C 1.15 1.15 1.00 0.94 -0.41 22 16 423 +15
30DEC25 27.00 C 0.45 0.45 0.45 0.41 -0.27 21 1 340 0
30DEC25 28.00 C 0.28 0.28 0.14 0.14 -0.14 21 53 218 +37
30DEC25 29.00 C 0.08 0.08 0.04 0.04 -0.05 22 3 683 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.16 -0.77 37 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.68 -0.48 47 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.17 -0.47 38 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.84 -0.36 62 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.33 -0.32 57 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.68 -0.55 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.71 -0.51 33 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.83 -0.41 38 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.76 -0.52 26 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.88 -0.46 26 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 2.00 -0.43 23 0 47 0
29JAN26 26.00 C 0.00 0.00 0.00 1.31 -0.34 23 0 105 0
29JAN26 27.00 C 0.00 0.00 0.00 0.76 -0.27 22 0 60 0
29JAN26 28.00 C 0.00 0.00 0.00 0.41 -0.18 22 0 80 0
29JAN26 29.00 C 0.00 0.00 0.00 0.20 -0.11 22 0 1,430 0
29JAN26 30.00 C 0.00 0.00 0.00 0.10 -0.05 22 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 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
26FEB26 18.00 C 0.00 0.00 0.00 8.71 -0.73 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.23 -0.67 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.84 -0.43 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.33 -0.32 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.75 -0.49 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.77 -0.53 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.83 -0.48 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.91 -0.46 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.04 -0.43 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.24 -0.41 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.59 -0.35 23 0 106 0
26FEB26 27.00 C 1.13 1.13 1.13 1.06 -0.28 23 1 107 +1
26FEB26 28.00 C 0.00 0.00 0.00 0.68 -0.21 23 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.42 -0.14 23 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.24 -0.10 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.14 -0.05 23 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 11.17 -0.61 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.69 -0.58 0 0 15 0
30MAR26 16.50 C 0.00 0.00 0.00 10.20 -0.67 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.75 -0.57 31 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.30 -0.63 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.77 -0.67 31 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.30 -0.60 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.84 -0.46 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.35 -0.51 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.91 -0.45 35 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.83 -0.57 24 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.99 -0.56 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.16 -0.42 29 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.37 -0.35 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.58 -0.39 26 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.96 -0.34 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.47 -0.32 26 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 1.05 -0.24 25 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.75 -0.18 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.52 -0.14 26 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.35 -0.11 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.23 -0.08 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.15 -0.06 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.61 -0.40 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.00 -0.49 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.57 -0.52 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.08 -0.54 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.57 -0.46 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.08 -0.51 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.64 -0.43 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.21 -0.49 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.27 -0.48 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.38 -0.46 29 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.54 -0.45 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.78 -0.42 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.10 -0.38 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.50 -0.34 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.99 -0.30 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.51 -0.25 25 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.16 -0.26 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.91 -0.19 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.68 -0.16 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.51 -0.13 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.37 -0.10 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.27 -0.08 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.19 -0.06 25 0 1 0
29JUN26 36.00 C 0.31 0.31 0.31 0.14 -0.04 25 2 2 +2
29JUN26 37.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.57 -0.52 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.08 -0.54 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.65 -0.46 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.22 -0.42 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.76 -0.44 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.30 -0.43 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.39 -0.44 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.57 -0.44 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.80 -0.41 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.11 -0.37 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.48 -0.33 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.92 -0.30 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.36 -0.35 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.96 -0.23 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.62 -0.19 27 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.36 -0.14 27 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.11 -0.16 27 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.91 -0.12 27 0 1 0
29SEP26 33.00 C 0.98 0.98 0.98 0.73 -0.11 27 1 1 +1
29SEP26 34.00 C 0.00 0.00 0.00 0.59 -0.09 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 -0.08 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 -0.05 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.24 -0.47 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.80 -0.47 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.36 -0.49 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.53 -0.43 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.74 -0.42 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.05 -0.32 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.41 -0.35 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.86 -0.32 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.28 -0.34 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.92 -0.23 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.45 -0.18 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.09 -0.17 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.80 -0.14 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.58 -0.12 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.35 -0.11 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 -0.08 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.97 -0.08 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 -0.08 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.67 -0.06 28 0 0 0
TOTAL CALL 77 4,993 +56
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 107 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 245 0
30DEC25 25.00 P 0.10 0.10 0.10 0.09 +0.04 22 15 328 0
30DEC25 26.00 P 0.25 0.25 0.25 0.32 +0.13 22 15 419 -13
30DEC25 27.00 P 0.77 0.77 0.77 0.79 +0.26 22 15 236 +15
30DEC25 28.00 P 0.00 0.00 0.00 1.54 +0.42 23 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.43 +0.46 22 0 14 0
30DEC25 30.00 P 0.00 0.00 0.00 3.42 +0.48 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.43 +0.49 34 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.44 +0.50 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.42 +0.48 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.44 +0.50 53 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.43 +0.49 56 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.42 +0.45 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.42 +0.48 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 35 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 76 0
29JAN26 24.00 P 0.14 0.14 0.14 0.11 +0.04 22 1 51 +1
29JAN26 25.00 P 0.00 0.00 0.00 0.28 +0.09 22 0 95 0
29JAN26 26.00 P 0.65 0.65 0.65 0.60 +0.17 22 1 60 +1
29JAN26 27.00 P 0.00 0.00 0.00 1.07 +0.26 22 0 47 0
29JAN26 28.00 P 0.00 0.00 0.00 1.73 +0.38 22 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.53 +0.42 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.45 +0.48 23 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.43 +0.49 25 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.56 +0.47 39 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.44 +0.42 34 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.44 +0.50 38 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.43 +0.49 40 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.44 +0.41 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 54 0
26FEB26 24.00 P 0.26 0.26 0.26 0.24 +0.06 23 2 69 +2
26FEB26 25.00 P 0.00 0.00 0.00 0.47 +0.10 23 0 56 0
26FEB26 26.00 P 0.00 0.00 0.00 0.82 +0.18 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.30 +0.25 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.93 +0.33 23 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.68 +0.38 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.54 +0.42 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.46 +0.47 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.56 +0.47 33 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.44 +0.32 29 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.44 +0.50 33 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.43 +0.49 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.44 +0.37 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.27 +0.05 26 0 62 0
30MAR26 24.00 P 0.49 0.49 0.49 0.48 +0.09 26 2 76 +2
30MAR26 25.00 P 0.00 0.00 0.00 0.76 +0.13 26 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.14 +0.19 26 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.63 +0.25 25 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.23 +0.30 25 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.93 +0.35 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.61 +0.29 23 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.53 +0.40 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.56 +0.47 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.45 +0.33 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.44 +0.50 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.43 +0.41 31 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.44 +0.37 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.42 +0.48 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 +0.04 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.45 +0.06 25 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.69 +0.10 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.96 +0.11 24 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.35 +0.15 24 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.81 +0.19 24 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 2.35 +0.15 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.05 +0.34 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.64 +0.29 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.37 +0.32 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.15 +0.34 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.97 +0.37 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.83 +0.40 18 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.71 +0.42 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.87 +0.69 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.81 +0.45 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.76 +0.46 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.03 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 +0.03 27 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 +0.05 27 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 +0.05 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 +0.08 27 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.83 +0.10 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.13 +0.12 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.47 +0.15 27 0 23 0
29SEP26 25.00 P 1.99 1.99 1.99 1.86 +0.17 26 2 50 -2
29SEP26 26.00 P 0.00 0.00 0.00 2.40 +0.29 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 2.96 +0.27 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.58 +0.29 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.26 +0.34 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.03 +0.40 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.77 +0.41 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.57 +0.41 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.40 +0.42 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.22 +0.42 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.08 +0.43 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.93 +0.43 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.84 +0.46 25 0 0 0
30DEC26 19.00 P 0.45 0.45 0.45 0.42 +0.07 28 2 2 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.51 +0.09 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 +0.10 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 +0.13 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.14 +0.16 28 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.48 +0.18 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 +0.15 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.26 +0.17 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.79 +0.25 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.25 +0.20 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.89 +0.28 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.53 +0.31 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.29 +0.35 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.05 +0.38 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.83 +0.41 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.63 +0.42 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.46 +0.45 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.28 +0.38 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.13 +0.39 27 0 0 0
TOTAL PUT 55 3,180 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 404.60
12DEC25 290.00 C 0.00 0.00 0.00 114.71 -2.87 102 0 0 0
12DEC25 295.00 C 0.00 0.00 0.00 109.71 -2.87 95 0 0 0
12DEC25 300.00 C 0.00 0.00 0.00 104.72 -2.86 96 0 0 0
12DEC25 310.00 C 0.00 0.00 0.00 94.72 -2.87 85 0 0 0
12DEC25 320.00 C 0.00 0.00 0.00 84.73 -2.86 78 0 0 0
12DEC25 330.00 C 0.00 0.00 0.00 74.75 -2.66 73 0 0 0
12DEC25 340.00 C 0.00 0.00 0.00 64.76 -3.46 65 0 0 0
12DEC25 350.00 C 57.62 57.62 48.02 54.79 -2.83 58 2 1 +1
12DEC25 360.00 C 0.00 0.00 0.00 44.83 -3.69 51 0 0 0
12DEC25 370.00 C 0.00 0.00 0.00 35.19 -2.56 52 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 25.53 -2.28 45 0 0 0
12DEC25 390.00 C 16.00 16.00 16.00 15.65 -2.33 32 4 4 +4
12DEC25 400.00 C 11.00 11.00 6.61 6.61 -2.82 22 28 33 -2
12DEC25 410.00 C 5.00 5.62 1.90 2.24 -1.23 25 1,442 1,978 +429
12DEC25 420.00 C 1.69 1.90 0.50 0.72 -0.67 29 262 3,158 +23
12DEC25 430.00 C 0.54 0.55 0.33 0.24 -0.41 33 173 761 +53
12DEC25 440.00 C 0.00 0.00 0.00 0.10 -0.25 37 0 308 0
12DEC25 450.00 C 0.00 0.00 0.00 0.04 -0.18 40 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 0.02 -0.13 44 0 0 0
12DEC25 470.00 C 0.00 0.00 0.00 0.01 -0.10 48 0 0 0
12DEC25 480.00 C 0.00 0.00 0.00 0.01 -0.08 54 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 0.01 -0.06 60 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 0.01 -0.05 66 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 0.01 -0.04 71 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
19DEC25 295.00 C 0.00 0.00 0.00 109.89 - 58 0 0 -
19DEC25 300.00 C 0.00 0.00 0.00 104.86 - 0 0 0 -
19DEC25 310.00 C 0.00 0.00 0.00 94.91 - 51 0 0 -
19DEC25 320.00 C 0.00 0.00 0.00 84.73 - 0 0 0 -
19DEC25 330.00 C 0.00 0.00 0.00 74.95 - 44 0 0 -
19DEC25 340.00 C 0.00 0.00 0.00 64.99 - 41 0 0 -
19DEC25 350.00 C 0.00 0.00 0.00 55.73 - 52 0 0 -
19DEC25 360.00 C 0.00 0.00 0.00 44.87 - 0 0 0 -
19DEC25 370.00 C 0.00 0.00 0.00 36.41 - 41 0 0 -
19DEC25 380.00 C 0.00 0.00 0.00 26.41 - 32 0 0 -
19DEC25 390.00 C 0.00 0.00 0.00 16.28 - 22 0 0 -
19DEC25 400.00 C 0.00 0.00 0.00 8.57 - 20 0 0 -
19DEC25 410.00 C 5.60 5.62 4.47 4.30 - 23 186 168 -
19DEC25 420.00 C 2.47 3.05 1.89 2.19 - 25 245 185 -
19DEC25 430.00 C 1.71 1.71 1.19 1.15 - 28 39 39 -
19DEC25 440.00 C 0.84 0.84 0.58 0.64 - 31 53 53 -
19DEC25 450.00 C 0.00 0.00 0.00 0.38 - 34 0 0 -
19DEC25 460.00 C 0.00 0.00 0.00 0.24 - 36 0 0 -
19DEC25 470.00 C 0.00 0.00 0.00 0.16 - 39 0 0 -
19DEC25 480.00 C 0.00 0.00 0.00 0.12 - 42 0 0 -
19DEC25 490.00 C 0.00 0.00 0.00 0.09 - 45 0 0 -
19DEC25 500.00 C 0.00 0.00 0.00 0.06 - 47 0 0 -
19DEC25 510.00 C 0.00 0.00 0.00 0.05 - 50 0 0 -
19DEC25 520.00 C 0.00 0.00 0.00 0.04 - 52 0 0 -
19DEC25 530.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
30DEC25 215.00 C 0.00 0.00 0.00 190.21 -6.44 106 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 187.43 -2.46 153 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 180.23 -2.66 99 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 176.33 -1.63 127 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 170.05 -2.50 60 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 165.06 -5.73 59 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 163.58 +0.65 141 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 158.06 -0.97 131 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 150.34 -5.25 82 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 145.10 -4.51 53 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 142.60 -0.02 113 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 135.12 -4.58 49 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 130.53 -3.58 75 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 126.80 -4.97 92 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 121.52 -4.49 85 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 118.61 -1.18 101 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 110.41 -2.32 58 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 105.17 -2.88 0 0 57 0
30DEC25 310.00 C 0.00 0.00 0.00 96.62 -4.40 68 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 87.70 -0.23 70 0 73 0
30DEC25 330.00 C 0.00 0.00 0.00 77.49 -0.46 61 0 12 0
30DEC25 340.00 C 0.00 0.00 0.00 65.56 -4.67 36 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 55.73 -2.54 33 0 2,522 0
30DEC25 360.00 C 48.67 48.67 48.67 45.76 -2.76 28 2 1,680 -2
30DEC25 370.00 C 0.00 0.00 0.00 36.41 -3.55 27 0 755 0
30DEC25 380.00 C 0.00 0.00 0.00 26.41 -3.57 21 0 1,985 0
30DEC25 390.00 C 0.00 0.00 0.00 17.81 -3.49 20 0 2,597 0
30DEC25 400.00 C 16.00 16.00 10.60 10.60 -2.26 19 11 2,633 -5
30DEC25 410.00 C 9.98 10.00 6.00 5.76 -1.59 19 378 2,469 +157
30DEC25 420.00 C 5.10 5.60 3.15 3.08 -1.05 20 487 6,621 +3
30DEC25 430.00 C 3.00 3.00 1.50 1.71 -0.77 22 640 5,230 +393
30DEC25 440.00 C 1.65 1.70 1.02 1.00 -0.54 24 154 3,285 +51
30DEC25 450.00 C 1.10 1.10 0.58 0.61 -0.39 26 139 8,405 -11
30DEC25 460.00 C 0.49 0.49 0.38 0.39 -0.28 28 62 4,539 -15
30DEC25 470.00 C 0.00 0.00 0.00 0.28 -0.19 30 0 2,054 0
30DEC25 480.00 C 0.00 0.00 0.00 0.19 -0.15 31 0 19,543 0
30DEC25 490.00 C 0.00 0.00 0.00 0.14 -0.12 33 0 3,894 0
30DEC25 500.00 C 0.00 0.00 0.00 0.11 -0.11 35 0 8,687 0
30DEC25 510.00 C 0.00 0.00 0.00 0.08 -0.09 37 0 4,793 0
30DEC25 520.00 C 0.00 0.00 0.00 0.07 -0.07 39 0 5,391 0
30DEC25 530.00 C 0.00 0.00 0.00 0.05 -0.08 40 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.04 -0.07 42 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.03 -0.06 43 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.02 -0.06 43 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 342 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 1,821 0
29JAN26 290.00 C 0.00 0.00 0.00 118.61 -1.18 62 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 112.33 -2.56 51 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 109.13 -1.01 59 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 96.87 -5.00 40 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 88.65 -0.33 46 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 78.20 -2.91 40 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 67.10 -4.28 29 0 0 0
29JAN26 350.00 C 57.12 57.12 57.12 57.12 -2.30 25 30 30 +30
29JAN26 360.00 C 0.00 0.00 0.00 45.80 -3.51 0 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 38.57 -3.33 22 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 29.91 -3.85 21 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 22.21 -2.89 20 0 203 0
29JAN26 400.00 C 17.61 17.61 16.32 16.32 -1.96 21 16 211 +15
29JAN26 410.00 C 15.00 15.00 11.18 11.18 -1.83 21 189 984 +54
29JAN26 420.00 C 10.80 10.80 8.02 7.33 -1.60 20 244 1,376 +48
29JAN26 430.00 C 6.50 6.50 5.35 4.99 -0.98 21 203 2,424 +140
29JAN26 440.00 C 4.50 4.59 3.66 3.41 -0.42 22 117 2,810 +41
29JAN26 450.00 C 3.69 3.69 2.45 2.24 -0.15 23 252 2,588 +21
29JAN26 460.00 C 2.22 2.22 1.95 1.47 +0.02 23 60 919 +34
29JAN26 470.00 C 0.00 0.00 0.00 0.96 +0.10 24 0 638 0
29JAN26 480.00 C 0.00 0.00 0.00 0.63 +0.13 24 0 3,283 0
29JAN26 490.00 C 0.00 0.00 0.00 0.42 +0.13 25 0 1,989 0
29JAN26 500.00 C 0.75 0.75 0.74 0.28 +0.06 26 42 2,268 -14
29JAN26 510.00 C 0.00 0.00 0.00 0.19 +0.02 26 0 2,014 0
29JAN26 520.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.04 -0.05 28 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 3,004 0
29JAN26 570.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 173 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 911 0
26FEB26 290.00 C 0.00 0.00 0.00 118.61 -1.18 47 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 112.95 -1.94 41 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 109.13 -1.01 45 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 98.02 -3.85 35 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 88.65 -3.80 35 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 78.20 -2.91 29 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 67.56 -5.12 22 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 57.12 -5.34 14 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 49.83 -2.36 23 0 80 0
26FEB26 370.00 C 0.00 0.00 0.00 41.13 -2.51 22 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 33.89 -1.79 23 0 53 0
26FEB26 390.00 C 0.00 0.00 0.00 25.83 -1.77 21 0 100 0
26FEB26 400.00 C 20.50 20.50 20.50 19.58 -2.47 20 1 61 +1
26FEB26 410.00 C 19.00 19.00 15.00 15.00 -2.04 21 40 327 +26
26FEB26 420.00 C 13.74 13.74 12.40 11.09 -1.64 21 60 1,616 0
26FEB26 430.00 C 9.63 9.65 9.63 8.31 -1.47 22 30 450 +30
26FEB26 440.00 C 0.00 0.00 0.00 6.18 -1.26 22 0 177 0
26FEB26 450.00 C 0.00 0.00 0.00 4.52 -1.23 23 0 252 0
26FEB26 460.00 C 0.00 0.00 0.00 3.30 -1.07 23 0 334 0
26FEB26 470.00 C 4.08 4.08 4.08 2.40 -0.93 24 40 774 +40
26FEB26 480.00 C 2.71 2.71 2.60 1.75 -0.80 24 58 1,197 +50
26FEB26 490.00 C 0.00 0.00 0.00 1.28 -0.68 25 0 473 0
26FEB26 500.00 C 0.00 0.00 0.00 0.94 -0.58 25 0 516 0
26FEB26 510.00 C 0.00 0.00 0.00 0.70 -0.49 25 0 198 0
26FEB26 520.00 C 0.00 0.00 0.00 0.52 -0.39 26 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.38 -0.36 26 0 390 0
26FEB26 540.00 C 0.90 0.92 0.90 0.29 -0.29 27 11 504 +11
26FEB26 550.00 C 0.00 0.00 0.00 0.22 -0.25 27 0 254 0
26FEB26 560.00 C 0.80 0.80 0.67 0.17 -0.23 28 35 414 -35
30MAR26 215.00 C 0.00 0.00 0.00 191.33 -5.32 34 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 187.43 -2.46 62 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 180.23 -4.02 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 176.45 -5.08 29 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 170.75 -4.03 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 167.14 -3.65 50 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 165.53 +1.31 68 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 158.06 -1.16 54 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 150.49 -5.10 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 146.69 -2.92 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 142.60 -2.12 44 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 140.88 +1.18 58 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 131.81 -6.94 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 126.80 -4.97 0 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 121.52 -4.49 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 118.61 -1.48 41 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 112.95 -2.49 35 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 109.13 -1.14 39 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 98.02 -3.85 30 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 88.65 -4.28 30 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 78.20 -3.68 24 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 68.50 -4.18 22 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 57.65 -4.81 14 0 251 0
30MAR26 360.00 C 0.00 0.00 0.00 49.83 -4.10 20 0 409 0
30MAR26 370.00 C 0.00 0.00 0.00 43.21 -4.10 23 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 36.57 -3.01 24 0 364 0
30MAR26 390.00 C 0.00 0.00 0.00 28.84 -2.52 22 0 851 0
30MAR26 400.00 C 26.60 26.60 23.66 23.05 -2.33 22 191 2,439 -24
30MAR26 410.00 C 22.66 22.66 22.66 18.33 -2.33 22 15 845 0
30MAR26 420.00 C 16.57 16.57 15.00 14.96 -1.43 23 119 1,879 +118
30MAR26 430.00 C 13.27 13.60 12.60 11.67 -1.53 23 62 1,655 +15
30MAR26 440.00 C 11.99 11.99 9.85 9.34 -1.37 24 8 973 +2
30MAR26 450.00 C 9.81 9.81 7.87 7.38 -1.42 24 14 4,844 +12
30MAR26 460.00 C 7.91 7.91 6.30 5.79 -1.53 25 7 3,599 +5
30MAR26 470.00 C 6.04 6.04 5.60 4.58 -1.46 25 39 3,883 +29
30MAR26 480.00 C 4.58 4.58 4.58 3.62 -1.48 26 10 1,988 0
30MAR26 490.00 C 4.36 4.36 4.01 2.83 -1.45 26 170 1,996 +6
30MAR26 500.00 C 3.49 3.49 3.49 2.29 -1.38 26 40 2,241 0
30MAR26 510.00 C 0.00 0.00 0.00 1.80 -1.41 27 0 1,368 0
30MAR26 520.00 C 0.00 0.00 0.00 1.46 -1.33 27 0 5,176 0
30MAR26 530.00 C 2.09 2.09 2.09 1.16 -1.28 28 50 10,210 0
30MAR26 540.00 C 0.00 0.00 0.00 0.93 -1.21 28 0 1,745 0
30MAR26 550.00 C 0.00 0.00 0.00 0.74 -1.17 29 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.62 -1.09 29 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 0.51 -1.01 29 0 338 0
30MAR26 580.00 C 1.18 1.21 1.15 0.43 -0.88 30 14 2,246 +14
29JUN26 220.00 C 0.00 0.00 0.00 187.44 -2.45 49 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 182.49 -2.28 48 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 177.84 -3.69 48 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 172.60 -2.33 45 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 167.62 -3.17 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 165.53 +0.54 53 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 158.06 -1.98 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 152.15 -3.44 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 148.12 -2.08 39 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 142.94 -2.28 36 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 140.88 +0.59 45 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 133.66 -5.09 36 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 128.17 -3.60 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 123.45 -2.56 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 118.61 -1.48 31 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 112.97 -2.47 28 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 109.13 -1.14 30 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 98.57 -3.30 26 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 90.12 -2.81 27 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 82.60 +0.72 29 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 70.83 -1.86 23 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 61.98 -4.64 22 0 35 0
29JUN26 360.00 C 57.00 57.00 57.00 57.00 +0.25 25 2 22 +2
29JUN26 370.00 C 0.00 0.00 0.00 48.05 -3.48 23 0 109 0
29JUN26 380.00 C 0.00 0.00 0.00 42.58 -1.16 24 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 36.67 -2.62 23 0 672 0
29JUN26 400.00 C 35.25 35.25 35.25 31.60 -2.43 24 30 321 0
29JUN26 410.00 C 28.00 28.00 28.00 28.00 -1.44 24 1 132 +1
29JUN26 420.00 C 0.00 0.00 0.00 23.41 -2.06 24 0 581 0
29JUN26 430.00 C 0.00 0.00 0.00 19.94 -2.14 24 0 587 0
29JUN26 440.00 C 0.00 0.00 0.00 17.67 -1.63 25 0 234 0
29JUN26 450.00 C 0.00 0.00 0.00 15.40 -1.34 26 0 968 0
29JUN26 460.00 C 0.00 0.00 0.00 13.19 -1.47 26 0 1,212 0
29JUN26 470.00 C 13.82 13.82 13.82 11.21 -2.16 26 36 785 0
29JUN26 480.00 C 11.00 11.00 11.00 9.57 -2.00 26 1 220 +1
29JUN26 490.00 C 10.15 10.15 9.47 8.12 -2.35 26 351 1,104 +351
29JUN26 500.00 C 0.00 0.00 0.00 6.94 -2.20 26 0 1,153 0
29JUN26 510.00 C 0.00 0.00 0.00 5.86 -2.25 27 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 5.04 -2.39 27 0 426 0
29JUN26 530.00 C 0.00 0.00 0.00 4.23 -2.32 27 0 2,121 0
29JUN26 540.00 C 0.00 0.00 0.00 3.66 -2.32 27 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 3.12 -2.30 27 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 2.64 -2.23 28 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 2.29 -2.19 28 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 1.89 -2.25 28 0 44 0
29SEP26 290.00 C 0.00 0.00 0.00 120.01 -0.54 28 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 117.57 +2.10 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 110.90 -3.87 27 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 100.20 -1.67 23 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 90.12 -8.25 20 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 82.60 -2.94 22 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 75.71 -1.82 23 0 0 0
29SEP26 350.00 C 68.90 68.90 68.90 68.90 -1.47 24 15 16 +15
29SEP26 360.00 C 61.70 61.70 61.70 61.70 -2.13 23 15 71 +15
29SEP26 370.00 C 0.00 0.00 0.00 55.20 -4.12 23 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 49.36 -2.35 24 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 44.15 -3.61 24 0 6 0
29SEP26 400.00 C 40.04 40.04 40.04 39.12 -2.11 24 15 42 -5
29SEP26 410.00 C 0.00 0.00 0.00 34.77 -1.98 24 0 90 0
29SEP26 420.00 C 0.00 0.00 0.00 30.59 -1.82 24 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 27.52 -1.87 24 0 123 0
29SEP26 440.00 C 0.00 0.00 0.00 24.60 -1.85 25 0 194 0
29SEP26 450.00 C 0.00 0.00 0.00 22.23 -1.82 25 0 213 0
29SEP26 460.00 C 0.00 0.00 0.00 19.87 -1.93 26 0 152 0
29SEP26 470.00 C 0.00 0.00 0.00 18.04 -1.73 26 0 99 0
29SEP26 480.00 C 16.30 16.30 16.30 16.29 -1.83 27 5 54 0
29SEP26 490.00 C 14.55 14.55 14.55 14.67 -1.83 27 10 55 +5
29SEP26 500.00 C 0.00 0.00 0.00 13.42 -1.69 27 0 193 0
29SEP26 510.00 C 0.00 0.00 0.00 12.18 -1.79 28 0 326 0
29SEP26 520.00 C 0.00 0.00 0.00 11.03 -1.81 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 10.18 -1.95 29 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 9.34 -2.01 29 0 25 0
29SEP26 550.00 C 0.00 0.00 0.00 8.51 -1.76 29 0 267 0
29SEP26 560.00 C 0.00 0.00 0.00 7.91 -1.92 30 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 7.54 -1.27 31 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 6.99 -1.61 31 0 27 0
30DEC26 290.00 C 0.00 0.00 0.00 122.21 -4.53 25 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 117.81 +0.11 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 111.55 -3.22 21 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 103.09 -2.37 21 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 95.93 -2.44 23 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 87.13 -2.59 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 81.28 -1.33 23 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 73.42 -2.49 23 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 66.94 -2.49 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 61.14 -2.42 23 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 55.41 -2.29 23 0 11 0
30DEC26 390.00 C 0.00 0.00 0.00 50.35 -2.19 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 45.35 -2.13 24 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 41.03 -2.00 24 0 45 0
30DEC26 420.00 C 0.00 0.00 0.00 36.71 -2.00 24 0 30 0
30DEC26 430.00 C 0.00 0.00 0.00 33.47 -1.82 24 0 15 0
30DEC26 440.00 C 0.00 0.00 0.00 30.26 -1.88 24 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 27.50 -1.67 25 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 24.99 -1.71 25 0 13 0
30DEC26 470.00 C 0.00 0.00 0.00 22.53 -1.73 25 0 3 0
30DEC26 480.00 C 20.99 20.99 20.99 20.63 -1.53 26 5 65 +5
30DEC26 490.00 C 0.00 0.00 0.00 18.73 -1.58 26 0 10 0
30DEC26 500.00 C 18.33 18.33 17.41 17.14 -1.34 26 23 346 +10
30DEC26 510.00 C 0.00 0.00 0.00 16.09 -0.85 27 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 14.87 -0.81 27 0 5 0
30DEC26 530.00 C 15.00 15.00 14.00 13.62 -1.55 27 4 7 0
TOTAL CALL 6,987 231,047 +2,148
12DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
12DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12DEC25 320.00 P 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
12DEC25 330.00 P 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
12DEC25 340.00 P 0.01 0.01 0.01 0.04 +0.03 64 50 50 +50
12DEC25 350.00 P 0.00 0.00 0.00 0.06 +0.05 57 0 0 0
12DEC25 360.00 P 0.00 0.00 0.00 0.10 +0.08 51 0 0 0
12DEC25 370.00 P 0.00 0.00 0.00 0.17 +0.12 43 0 0 0
12DEC25 380.00 P 0.26 0.26 0.26 0.31 +0.13 36 10 190 +10
12DEC25 390.00 P 0.38 0.43 0.29 0.68 +0.06 29 53 419 +13
12DEC25 400.00 P 1.00 1.85 1.00 1.83 -0.19 22 440 648 -5
12DEC25 410.00 P 3.43 7.21 3.43 7.36 +1.56 24 82 1,304 +15
12DEC25 420.00 P 14.19 14.19 14.19 15.73 +2.13 25 15 157 0
12DEC25 430.00 P 0.00 0.00 0.00 25.56 +2.46 33 0 25 0
12DEC25 440.00 P 0.00 0.00 0.00 35.43 +2.61 37 0 0 0
12DEC25 450.00 P 0.00 0.00 0.00 46.76 +4.06 76 0 0 0
12DEC25 460.00 P 0.00 0.00 0.00 55.73 +1.51 67 0 0 0
12DEC25 470.00 P 0.00 0.00 0.00 67.36 +3.29 107 0 0 0
12DEC25 480.00 P 0.00 0.00 0.00 75.40 +2.79 0 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 85.40 +2.23 0 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 95.40 +2.80 0 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 108.56 +5.96 165 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 117.59 +3.93 160 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 128.72 +6.12 187 0 0 0
19DEC25 295.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
19DEC25 300.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
19DEC25 310.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
19DEC25 320.00 P 0.00 0.00 0.00 0.02 - 48 0 0 -
19DEC25 330.00 P 0.00 0.00 0.00 0.04 - 45 0 0 -
19DEC25 340.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
19DEC25 350.00 P 0.00 0.00 0.00 0.11 - 37 0 0 -
19DEC25 360.00 P 0.00 0.00 0.00 0.20 - 34 0 0 -
19DEC25 370.00 P 0.00 0.00 0.00 0.39 - 30 0 0 -
19DEC25 380.00 P 0.46 0.55 0.46 0.79 - 27 80 80 -
19DEC25 390.00 P 1.20 1.31 1.03 1.65 - 23 158 138 -
19DEC25 400.00 P 2.45 3.59 1.99 3.63 - 20 309 248 -
19DEC25 410.00 P 6.52 7.88 6.52 9.21 - 22 124 124 -
19DEC25 420.00 P 0.00 0.00 0.00 16.81 - 23 0 0 -
19DEC25 430.00 P 0.00 0.00 0.00 25.58 - 22 0 0 -
19DEC25 440.00 P 0.00 0.00 0.00 36.88 - 40 0 0 -
19DEC25 450.00 P 0.00 0.00 0.00 46.93 - 48 0 0 -
19DEC25 460.00 P 0.00 0.00 0.00 57.13 - 57 0 0 -
19DEC25 470.00 P 0.00 0.00 0.00 67.36 - 65 0 0 -
19DEC25 480.00 P 0.00 0.00 0.00 75.54 - 49 0 0 -
19DEC25 490.00 P 0.00 0.00 0.00 85.40 - 0 0 0 -
19DEC25 500.00 P 0.00 0.00 0.00 95.40 - 0 0 0 -
19DEC25 510.00 P 0.00 0.00 0.00 108.56 - 101 0 0 -
19DEC25 520.00 P 0.00 0.00 0.00 117.59 - 98 0 0 -
19DEC25 530.00 P 0.00 0.00 0.00 128.72 - 114 0 0 -
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 78 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 75 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 72 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 70 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 67 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 64 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 62 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 60 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 57 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 55 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 3,039 0
30DEC25 350.00 P 0.20 0.20 0.20 0.11 -0.01 26 3 5,426 -3
30DEC25 360.00 P 0.00 0.00 0.00 0.20 -0.07 24 0 2,246 0
30DEC25 370.00 P 0.45 0.45 0.42 0.40 -0.18 22 27 6,031 0
30DEC25 380.00 P 0.75 0.90 0.75 1.03 -0.19 21 33 12,422 +15
30DEC25 390.00 P 1.85 2.10 1.50 2.53 +0.03 20 72 6,510 +25
30DEC25 400.00 P 3.30 5.03 3.30 5.34 +0.50 19 1,239 8,841 -109
30DEC25 410.00 P 8.00 9.91 7.50 10.00 +1.17 18 123 9,152 -51
30DEC25 420.00 P 14.20 17.45 14.20 17.45 +1.69 19 39 10,306 -9
30DEC25 430.00 P 23.00 23.00 23.00 26.27 +1.80 21 3 5,336 +3
30DEC25 440.00 P 35.00 35.27 35.00 36.88 +3.33 29 4 1,361 +3
30DEC25 450.00 P 44.50 44.50 44.50 46.93 +4.23 35 1 3,672 -1
30DEC25 460.00 P 0.00 0.00 0.00 57.13 +2.73 41 0 770 0
30DEC25 470.00 P 0.00 0.00 0.00 67.36 +3.29 48 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 75.54 +2.92 37 0 128 0
30DEC25 490.00 P 0.00 0.00 0.00 85.40 +2.23 0 0 139 0
30DEC25 500.00 P 0.00 0.00 0.00 97.67 +5.07 63 0 0 0
30DEC25 510.00 P 98.50 98.50 98.50 108.56 +5.43 72 6 0 0
30DEC25 520.00 P 0.00 0.00 0.00 118.07 +4.41 74 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 128.72 +5.42 82 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 136.44 +3.32 70 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 145.40 +2.80 0 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 155.40 +2.80 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 168.51 +2.95 96 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 175.40 +2.80 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.02 23 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.08 -0.05 22 0 274 0
29JAN26 340.00 P 0.00 0.00 0.00 0.20 -0.09 22 0 339 0
29JAN26 350.00 P 0.00 0.00 0.00 0.48 -0.13 22 0 790 0
29JAN26 360.00 P 1.14 1.17 1.14 1.02 -0.14 22 36 1,586 +1
29JAN26 370.00 P 1.80 1.82 1.72 1.95 -0.08 21 55 1,666 +38
29JAN26 380.00 P 3.10 3.26 2.72 3.49 +0.02 21 146 1,764 +7
29JAN26 390.00 P 5.15 5.50 4.73 5.95 +0.22 20 133 2,701 +53
29JAN26 400.00 P 7.70 8.95 7.70 9.47 +0.59 20 195 2,863 +158
29JAN26 410.00 P 13.03 13.70 12.16 14.31 +0.95 20 96 2,648 -3
29JAN26 420.00 P 19.19 20.80 18.38 20.80 +1.60 20 15 852 +13
29JAN26 430.00 P 0.00 0.00 0.00 28.02 +2.06 19 0 1,542 0
29JAN26 440.00 P 0.00 0.00 0.00 37.24 +2.42 22 0 657 0
29JAN26 450.00 P 0.00 0.00 0.00 46.93 +3.35 24 0 237 0
29JAN26 460.00 P 54.60 56.01 54.60 57.13 +2.73 29 370 542 -121
29JAN26 470.00 P 0.00 0.00 0.00 67.45 +3.38 33 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 75.54 +2.91 27 0 15 0
29JAN26 490.00 P 0.00 0.00 0.00 85.40 +2.23 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 97.67 +5.07 43 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 108.56 +5.43 49 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 118.07 +4.41 50 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 128.72 +5.42 56 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 136.44 +3.32 49 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 145.40 +2.80 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 157.80 +1.31 60 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 168.51 +2.95 65 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 175.40 +2.56 0 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 0.01 -0.01 22 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 72 0
26FEB26 310.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 28 0
26FEB26 320.00 P 0.00 0.00 0.00 0.13 -0.06 22 0 758 0
26FEB26 330.00 P 0.00 0.00 0.00 0.30 -0.10 22 0 1,277 0
26FEB26 340.00 P 0.00 0.00 0.00 0.63 -0.12 22 0 505 0
26FEB26 350.00 P 0.00 0.00 0.00 1.20 -0.13 22 0 158 0
26FEB26 360.00 P 2.28 2.28 2.28 2.19 -0.09 21 2 685 +2
26FEB26 370.00 P 3.47 3.53 3.38 3.53 0.00 21 166 1,122 +65
26FEB26 380.00 P 4.40 5.43 4.40 5.56 +0.10 21 18 1,532 +16
26FEB26 390.00 P 6.90 8.18 6.90 8.46 +0.37 20 11 1,699 +10
26FEB26 400.00 P 10.00 11.55 10.00 12.29 +0.70 20 33 2,774 +15
26FEB26 410.00 P 15.98 15.98 15.98 17.29 +1.20 20 3 1,255 0
26FEB26 420.00 P 19.69 23.50 19.69 23.50 +1.21 20 92 1,009 +32
26FEB26 430.00 P 0.00 0.00 0.00 30.98 +1.21 21 0 687 0
26FEB26 440.00 P 0.00 0.00 0.00 37.92 +0.91 20 0 196 0
26FEB26 450.00 P 0.00 0.00 0.00 47.64 +1.43 22 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 57.13 +1.13 24 0 244 0
26FEB26 470.00 P 0.00 0.00 0.00 67.45 +3.38 28 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 75.91 +1.34 25 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 85.64 +2.47 26 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 97.67 +4.33 36 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 108.56 +5.43 41 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 118.07 +4.36 42 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 128.72 +5.42 46 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 136.44 +1.96 41 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 146.34 +3.74 43 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 157.80 +1.31 50 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.02 -0.05 22 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.04 -0.05 22 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.06 -0.08 22 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.09 -0.10 22 0 323 0
30MAR26 300.00 P 0.95 0.95 0.95 0.15 -0.13 23 2 946 -2
30MAR26 310.00 P 0.00 0.00 0.00 0.31 -0.20 22 0 1,214 0
30MAR26 320.00 P 0.00 0.00 0.00 0.63 -0.25 22 0 965 0
30MAR26 330.00 P 1.95 1.95 1.95 1.16 -0.31 22 1 959 -1
30MAR26 340.00 P 0.00 0.00 0.00 2.00 -0.34 23 0 1,406 0
30MAR26 350.00 P 3.54 3.54 3.54 3.25 -0.34 23 15 6,810 +15
30MAR26 360.00 P 4.78 5.14 4.78 5.02 -0.29 23 27 7,668 +15
30MAR26 370.00 P 7.12 7.12 7.12 7.29 +0.14 22 1 1,249 +1
30MAR26 380.00 P 9.99 10.15 9.90 10.15 +0.24 22 7 1,603 +4
30MAR26 390.00 P 13.34 13.66 13.33 13.72 +0.38 22 62 2,369 -1
30MAR26 400.00 P 18.18 18.20 17.64 18.64 +0.88 22 66 3,092 -66
30MAR26 410.00 P 21.00 21.00 21.00 24.12 +1.51 22 1 2,891 +1
30MAR26 420.00 P 30.24 30.24 29.86 30.56 +1.08 23 34 1,903 +30
30MAR26 430.00 P 0.00 0.00 0.00 37.54 +0.54 23 0 4,692 0
30MAR26 440.00 P 45.00 45.50 45.00 45.50 +0.77 23 4 1,082 +2
30MAR26 450.00 P 0.00 0.00 0.00 52.18 -1.32 22 0 661 0
30MAR26 460.00 P 0.00 0.00 0.00 63.68 +1.52 27 0 702 0
30MAR26 470.00 P 0.00 0.00 0.00 73.26 +4.94 29 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 80.22 +3.07 25 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 89.57 -1.12 26 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 99.91 +4.86 29 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 108.70 +0.45 28 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 121.51 +3.71 37 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 128.72 +3.27 32 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 139.44 +4.96 36 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 149.61 +5.77 38 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 160.98 +4.49 44 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 168.51 +2.95 39 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 177.92 +2.78 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 23 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 0.04 +0.01 25 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.20 +0.03 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.29 +0.06 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.37 +0.05 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.50 +0.08 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.64 +0.08 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.85 +0.13 24 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.06 +0.13 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.39 +0.20 24 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 2.13 +0.27 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.13 +0.32 24 0 548 0
29JUN26 330.00 P 4.92 4.92 4.92 4.52 +0.43 25 51 1,256 +50
29JUN26 340.00 P 6.27 6.27 6.27 6.27 +0.53 24 40 1,139 +40
29JUN26 350.00 P 0.00 0.00 0.00 8.07 +0.27 24 0 2,108 0
29JUN26 360.00 P 10.10 10.35 10.10 10.59 +0.54 24 3 1,461 +2
29JUN26 370.00 P 12.30 13.30 12.30 13.59 +0.69 24 6 905 +2
29JUN26 380.00 P 16.08 16.68 16.08 17.25 +1.00 24 8 1,334 +8
29JUN26 390.00 P 20.68 20.68 20.68 21.40 +1.36 24 3 919 0
29JUN26 400.00 P 0.00 0.00 0.00 25.99 +0.91 24 0 1,691 0
29JUN26 410.00 P 0.00 0.00 0.00 31.85 +1.70 24 0 275 0
29JUN26 420.00 P 0.00 0.00 0.00 37.95 +1.42 24 0 1,116 0
29JUN26 430.00 P 0.00 0.00 0.00 45.72 +0.74 25 0 965 0
29JUN26 440.00 P 0.00 0.00 0.00 52.95 +3.52 26 0 436 0
29JUN26 450.00 P 0.00 0.00 0.00 59.66 +2.44 25 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 67.69 +0.70 26 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 75.99 +0.39 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 84.62 +0.58 26 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 95.53 +4.84 29 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 104.71 +1.04 30 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 109.61 -2.83 24 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 121.51 +3.71 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 130.84 +1.35 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 142.57 +4.16 34 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 149.82 -0.34 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 161.28 +4.79 35 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 168.98 +1.16 32 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 178.14 +1.73 31 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.18 +0.02 25 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.66 +0.05 25 0 71 0
29SEP26 300.00 P 0.00 0.00 0.00 3.15 +0.04 25 0 181 0
29SEP26 310.00 P 5.32 5.32 5.32 4.38 +0.08 25 2 200 +2
29SEP26 320.00 P 6.88 6.88 6.88 5.87 +0.14 25 15 802 +15
29SEP26 330.00 P 7.76 8.30 7.76 7.76 +0.15 25 53 498 +2
29SEP26 340.00 P 10.50 10.50 10.15 10.08 +0.23 25 61 548 +1
29SEP26 350.00 P 12.57 12.90 12.57 12.71 +0.34 25 73 741 +58
29SEP26 360.00 P 0.00 0.00 0.00 15.88 +0.72 25 0 840 0
29SEP26 370.00 P 0.00 0.00 0.00 19.43 +0.97 25 0 502 0
29SEP26 380.00 P 0.00 0.00 0.00 23.43 +0.86 25 0 326 0
29SEP26 390.00 P 0.00 0.00 0.00 27.97 +0.98 25 0 512 0
29SEP26 400.00 P 0.00 0.00 0.00 33.02 +1.48 25 0 371 0
29SEP26 410.00 P 0.00 0.00 0.00 38.35 +0.94 25 0 170 0
29SEP26 420.00 P 0.00 0.00 0.00 44.56 +1.19 26 0 275 0
29SEP26 430.00 P 0.00 0.00 0.00 51.15 +0.66 26 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 58.85 +1.15 27 0 274 0
29SEP26 450.00 P 0.00 0.00 0.00 62.75 -2.72 24 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 74.53 +3.26 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 81.44 +0.69 27 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 86.77 +0.43 25 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 95.98 +1.68 26 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 104.79 -1.48 27 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 115.90 +3.46 29 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 123.97 -0.80 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 133.64 +3.46 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 142.57 +3.80 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 152.03 +1.87 31 0 67 0
29SEP26 560.00 P 0.00 0.00 0.00 161.28 +1.80 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 169.73 +0.83 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 178.64 +2.23 29 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 3.55 +0.04 25 0 13 0
30DEC26 295.00 P 0.00 0.00 0.00 4.14 +0.08 25 0 62 0
30DEC26 300.00 P 6.00 6.00 6.00 4.83 +0.09 25 5 74 +5
30DEC26 310.00 P 0.00 0.00 0.00 6.31 +0.14 25 0 16 0
30DEC26 320.00 P 0.00 0.00 0.00 8.18 +0.14 25 0 30 0
30DEC26 330.00 P 10.30 10.80 10.30 10.40 +0.23 25 7 24 +3
30DEC26 340.00 P 0.00 0.00 0.00 12.89 +0.23 25 0 11 0
30DEC26 350.00 P 0.00 0.00 0.00 15.52 -0.08 25 0 190 0
30DEC26 360.00 P 18.33 19.20 18.33 19.10 +0.31 25 16 307 +16
30DEC26 370.00 P 22.96 22.96 22.96 22.81 +0.49 25 40 451 0
30DEC26 380.00 P 0.00 0.00 0.00 27.01 +0.44 25 0 69 0
30DEC26 390.00 P 0.00 0.00 0.00 31.65 +0.83 25 0 103 0
30DEC26 400.00 P 35.40 36.87 35.40 36.87 +1.87 25 11 142 +11
30DEC26 410.00 P 0.00 0.00 0.00 42.47 +0.92 25 0 156 0
30DEC26 420.00 P 46.00 46.00 46.00 48.20 +0.97 25 1 3 +1
30DEC26 430.00 P 0.00 0.00 0.00 55.01 +1.13 26 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 61.95 +2.31 26 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 69.32 +1.26 27 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 75.93 +1.46 26 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 84.93 +4.18 27 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 93.26 +5.16 28 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 98.86 +2.38 26 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 108.79 +2.36 28 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 118.42 +1.27 29 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 125.84 +0.19 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 134.39 +1.24 28 0 0 0
TOTAL PUT 4,857 200,309 +456
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 28.82
30DEC25 15.50 C 0.00 0.00 0.00 13.35 -0.18 75 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.85 -0.18 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.61 +0.07 155 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.11 +0.07 148 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.35 -0.19 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.85 -0.19 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.36 -0.18 68 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.86 -0.18 62 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.62 +0.08 116 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.85 -0.19 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.82 -0.18 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.85 -0.24 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.82 -0.20 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.84 -0.18 0 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.98 -0.06 43 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.92 -0.14 27 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.94 -0.16 21 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 1.09 -0.15 19 0 19 0
30DEC25 29.00 C 0.00 0.00 0.00 0.49 -0.12 19 0 287 0
30DEC25 30.00 C 0.00 0.00 0.00 0.18 -0.06 19 0 105 0
30DEC25 31.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 65 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.86 -0.19 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.40 -0.28 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.93 -0.20 51 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.62 +0.08 72 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.91 -0.23 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.87 -0.33 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.97 -0.20 39 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.90 -0.18 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.88 -0.39 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.99 -0.16 24 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 3.05 -0.15 22 0 54 0
29JAN26 27.00 C 2.14 2.14 2.14 2.17 -0.21 20 1 70 -1
29JAN26 28.00 C 0.00 0.00 0.00 1.41 -0.14 20 0 18 0
29JAN26 29.00 C 0.00 0.00 0.00 0.84 -0.11 19 0 93 0
29JAN26 30.00 C 0.00 0.00 0.00 0.45 -0.09 19 0 134 0
29JAN26 31.00 C 0.00 0.00 0.00 0.23 -0.05 20 0 17 0
29JAN26 32.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.93 -0.29 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.73 +0.10 62 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.93 -0.21 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.94 -0.26 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.97 -0.25 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.16 0.00 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.90 -0.37 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.06 -0.16 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.18 -0.17 21 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.37 -0.16 20 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.66 -0.12 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.06 -0.12 19 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.68 -0.08 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.40 -0.06 20 0 19 0
26FEB26 32.00 C 0.00 0.00 0.00 0.22 -0.05 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 0.00 21 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 13.47 -0.30 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.99 -0.14 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.61 -0.19 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.11 -0.06 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.49 -0.15 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.02 -0.37 39 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.77 -0.03 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.00 -0.22 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.73 -0.13 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.14 -0.27 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.08 -0.35 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.25 +0.03 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.16 -0.10 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.27 -0.15 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.23 -0.23 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.42 -0.15 22 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.62 -0.15 21 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.95 -0.13 21 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 1.38 -0.12 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.96 -0.10 21 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.64 -0.06 21 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.42 -0.05 21 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.26 -0.05 21 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.17 -0.05 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.66 -0.14 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.11 -0.06 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.65 -0.03 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.09 -0.30 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.77 -0.03 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.20 -0.06 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.73 -0.13 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.23 -0.18 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.21 -0.22 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.26 -0.12 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.29 -0.12 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.39 -0.13 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.51 -0.14 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.79 -0.12 23 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 3.05 -0.09 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.36 -0.13 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.83 -0.12 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.39 -0.10 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 1.06 -0.04 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.76 -0.05 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.55 -0.06 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.29 -0.03 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.73 +0.05 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.23 -0.16 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.77 -0.03 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.20 -0.06 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.73 -0.13 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.24 -0.17 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.25 -0.18 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.41 -0.04 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.50 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.59 -0.06 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.75 -0.07 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.99 -0.05 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.29 -0.10 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.80 -0.12 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.32 -0.10 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.90 -0.09 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.50 -0.07 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.21 -0.05 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.97 -0.05 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.78 -0.04 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.61 -0.03 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.48 -0.03 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.76 -0.10 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.28 -0.13 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.40 -0.03 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.43 -0.02 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.51 -0.04 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.66 -0.01 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.85 -0.10 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.17 -0.13 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.70 -0.12 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.17 -0.11 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.70 -0.10 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.29 -0.09 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.92 -0.08 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.57 -0.06 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.31 -0.05 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.08 -0.05 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.90 -0.04 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.73 -0.04 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
TOTAL CALL 1 1,620 -1
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 18.50 P 0.02 0.02 0.02 0.01 0.00 74 2 8 -2
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 0.00 0.00 0.22 +0.02 19 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 0.62 +0.03 19 0 73 0
30DEC25 30.00 P 0.00 0.00 0.00 1.33 +0.10 20 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.23 +0.13 23 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.18 +0.13 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.18 +0.15 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.25 +0.19 51 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.25 +0.17 57 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.25 +0.21 62 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.25 +0.19 67 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 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 36 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 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 0.48 +0.04 20 0 2 0
29JAN26 29.00 P 0.00 0.00 0.00 0.92 +0.07 20 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.53 +0.09 20 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.31 +0.14 20 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.25 +0.16 22 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.18 +0.10 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.18 +0.15 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.25 +0.19 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.25 +0.17 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.25 +0.21 43 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.25 +0.19 47 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 0.00 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 0.00 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.34 +0.02 20 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 0.64 +0.03 20 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 1.08 +0.05 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.69 +0.08 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.44 +0.09 20 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.26 +0.08 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.25 +0.13 23 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.18 +0.10 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.25 +0.19 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.25 +0.17 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.25 +0.21 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.25 +0.18 39 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 0.07 +0.01 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.29 +0.01 21 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.53 +0.03 21 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.85 +0.02 20 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.31 +0.05 20 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 1.90 +0.08 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.54 +0.09 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.39 +0.10 21 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.26 +0.14 21 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.25 +0.17 24 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.25 +0.19 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.25 +0.17 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.25 +0.21 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.25 +0.16 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 5 0
29JUN26 23.00 P 0.25 0.25 0.25 0.18 +0.01 21 2 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.02 22 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.53 +0.03 22 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.81 +0.04 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.10 +0.02 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.57 +0.06 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.10 +0.08 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.71 +0.10 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.33 -0.01 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.08 +0.05 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.89 +0.03 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.70 +0.09 19 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.62 +0.05 20 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.56 +0.06 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.49 +0.04 20 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.48 +0.10 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.03 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 +0.04 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 +0.05 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.22 +0.06 23 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.62 +0.07 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.03 +0.08 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.64 +0.10 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.26 +0.12 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.93 +0.13 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.66 +0.14 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.44 +0.14 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.27 +0.16 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.14 +0.17 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.03 +0.17 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.93 +0.15 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.89 +0.18 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 +0.03 23 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 0.80 +0.04 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 +0.05 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 +0.07 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.86 +0.08 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.27 +0.08 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.89 +0.18 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.39 +0.11 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.15 +0.13 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.86 +0.13 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.63 +0.15 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.42 +0.14 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.27 +0.16 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.15 +0.17 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.05 +0.17 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.98 +0.19 28 0 0 0
TOTAL PUT 4 2,546 -2
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$ 109.10
12DEC25 80.00 C 0.00 0.00 0.00 29.13 -2.11 94 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 26.63 -2.11 82 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 24.13 -2.11 69 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 21.64 -2.11 79 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 19.14 -1.93 69 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 16.64 -1.94 59 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 14.15 -1.94 55 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 11.66 -1.94 49 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 9.18 -1.95 42 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 6.72 -1.94 36 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 4.33 -1.91 30 0 0 0
12DEC25 107.50 C 1.98 2.00 1.98 2.05 -1.96 22 330 340 +325
12DEC25 110.00 C 1.12 1.12 0.59 0.47 -1.37 18 220 457 +60
12DEC25 112.50 C 0.25 0.25 0.20 0.13 -0.51 22 200 864 +31
12DEC25 115.00 C 0.07 0.07 0.04 0.05 -0.14 28 40 547 +10
12DEC25 117.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 75 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
12DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 29.18 - 59 0 0 -
19DEC25 82.50 C 0.00 0.00 0.00 26.68 - 49 0 0 -
19DEC25 85.00 C 0.00 0.00 0.00 24.18 - 0 0 0 -
19DEC25 87.50 C 0.00 0.00 0.00 21.69 - 45 0 0 -
19DEC25 90.00 C 0.00 0.00 0.00 19.20 - 44 0 0 -
19DEC25 92.50 C 0.00 0.00 0.00 16.71 - 40 0 0 -
19DEC25 95.00 C 0.00 0.00 0.00 14.22 - 36 0 0 -
19DEC25 97.50 C 0.00 0.00 0.00 11.75 - 33 0 0 -
19DEC25 100.00 C 0.00 0.00 0.00 9.31 - 30 0 0 -
19DEC25 102.50 C 0.00 0.00 0.00 6.92 - 27 0 0 -
19DEC25 105.00 C 0.00 0.00 0.00 4.50 - 21 0 0 -
19DEC25 107.50 C 0.00 0.00 0.00 2.52 - 20 0 0 -
19DEC25 110.00 C 1.63 1.63 1.56 1.00 - 17 60 60 -
19DEC25 112.50 C 0.64 0.65 0.40 0.45 - 20 262 157 -
19DEC25 115.00 C 0.00 0.00 0.00 0.21 - 23 0 0 -
19DEC25 117.50 C 0.09 0.09 0.09 0.11 - 25 49 49 -
19DEC25 120.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
19DEC25 122.50 C 0.00 0.00 0.00 0.04 - 31 0 0 -
19DEC25 125.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
19DEC25 127.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
19DEC25 130.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
19DEC25 132.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
19DEC25 135.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
19DEC25 137.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
19DEC25 140.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 62.19 -2.12 90 0 2,757 0
30DEC25 48.00 C 0.00 0.00 0.00 61.19 -1.91 0 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 60.19 -2.31 0 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 59.20 -2.30 102 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 56.70 -2.31 0 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 54.20 -2.12 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 51.71 -2.11 69 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 49.21 -2.32 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 46.72 -1.92 64 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 44.22 -2.32 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 41.73 -2.32 58 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 39.23 -2.33 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 36.74 -1.92 51 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 34.24 -1.93 0 0 50 0
30DEC25 77.50 C 0.00 0.00 0.00 31.75 -2.33 44 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 29.26 -1.98 45 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 26.68 -2.06 0 0 0 0
30DEC25 85.00 C 23.90 23.90 23.90 24.27 -2.16 37 75 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 21.78 -2.15 35 0 2,190 0
30DEC25 90.00 C 0.00 0.00 0.00 19.30 -1.95 34 0 4,098 0
30DEC25 92.50 C 0.00 0.00 0.00 16.82 -2.27 31 0 5,250 0
30DEC25 95.00 C 0.00 0.00 0.00 14.36 -2.16 29 0 7,409 0
30DEC25 97.50 C 0.00 0.00 0.00 11.98 -2.32 29 0 10,771 0
30DEC25 100.00 C 10.43 10.43 9.25 9.31 -2.43 16 8 1,470 -7
30DEC25 102.50 C 7.36 7.36 6.91 7.02 -2.09 19 3 7,138 -3
30DEC25 105.00 C 5.82 5.82 4.70 4.93 -2.11 20 77 5,169 -68
30DEC25 107.50 C 2.92 2.95 2.89 3.07 -1.69 19 60 3,279 -42
30DEC25 110.00 C 2.06 2.06 1.45 1.59 -1.31 17 67 4,837 +1
30DEC25 112.50 C 1.16 1.16 0.70 0.84 -0.74 18 448 4,914 +373
30DEC25 115.00 C 0.72 0.72 0.36 0.42 -0.39 19 1,105 12,993 +80
30DEC25 117.50 C 0.28 0.28 0.20 0.21 -0.16 20 70 8,238 +65
30DEC25 120.00 C 0.14 0.14 0.13 0.11 -0.04 22 120 2,224 +70
30DEC25 122.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,314 0
30DEC25 125.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 1,102 0
30DEC25 127.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 713 0
30DEC25 130.00 C 0.05 0.05 0.05 0.01 0.00 26 175 626 0
30DEC25 132.50 C 0.04 0.04 0.04 0.01 0.00 29 4 1,017 +4
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 31 0 472 0
30DEC25 137.50 C 0.01 0.01 0.01 0.01 0.00 34 30 115 +30
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,000 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,899 0
29JAN26 70.00 C 0.00 0.00 0.00 39.23 -2.36 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 36.74 -2.11 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 34.24 -2.39 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 31.75 -2.41 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 29.26 -2.42 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 26.95 -2.47 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 24.39 -2.58 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 22.06 -2.25 28 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 19.54 -2.09 23 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 17.09 -2.49 22 0 37 0
29JAN26 95.00 C 0.00 0.00 0.00 14.61 -2.25 19 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 12.23 -2.46 19 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 9.95 -2.37 19 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 7.75 -2.30 18 0 341 0
29JAN26 105.00 C 0.00 0.00 0.00 5.85 -2.07 18 0 4,196 0
29JAN26 107.50 C 4.50 4.50 4.50 4.22 -1.45 18 5 705 +5
29JAN26 110.00 C 3.52 3.52 2.83 2.87 -1.39 18 134 1,379 +104
29JAN26 112.50 C 2.26 2.31 1.80 2.00 -0.84 19 192 968 +57
29JAN26 115.00 C 1.49 1.49 1.20 1.38 -0.50 20 550 2,593 -259
29JAN26 117.50 C 0.92 0.92 0.82 0.94 -0.25 21 111 7,468 -22
29JAN26 120.00 C 0.65 0.67 0.53 0.64 -0.08 21 600 2,731 +481
29JAN26 122.50 C 0.40 0.40 0.37 0.44 +0.02 22 193 1,507 +19
29JAN26 125.00 C 0.00 0.00 0.00 0.30 +0.06 23 0 3,236 0
29JAN26 127.50 C 0.00 0.00 0.00 0.22 +0.09 24 0 630 0
29JAN26 130.00 C 0.00 0.00 0.00 0.16 +0.09 25 0 833 0
29JAN26 132.50 C 0.00 0.00 0.00 0.11 +0.07 25 0 172 0
29JAN26 135.00 C 0.14 0.15 0.14 0.08 +0.06 26 145 206 +135
29JAN26 137.50 C 0.00 0.00 0.00 0.06 +0.05 27 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 100 0
29JAN26 142.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 25 0
29JAN26 145.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 10 0
26FEB26 75.00 C 0.00 0.00 0.00 34.63 -2.00 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 32.06 -2.15 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 29.62 -2.06 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 27.19 -2.23 24 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 24.50 -2.47 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 22.36 -1.95 26 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 19.96 -1.86 25 0 0 0
26FEB26 92.50 C 18.70 18.70 18.70 17.43 -2.57 21 30 60 +30
26FEB26 95.00 C 0.00 0.00 0.00 15.21 -1.90 23 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 12.93 -2.35 22 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 10.74 -2.29 21 0 40 0
26FEB26 102.50 C 9.03 9.03 9.03 8.70 -2.19 20 1 36 +1
26FEB26 105.00 C 0.00 0.00 0.00 6.86 -2.03 20 0 666 0
26FEB26 107.50 C 6.00 6.08 5.16 5.26 -1.78 19 102 612 +81
26FEB26 110.00 C 4.52 4.52 4.08 3.87 -1.50 19 65 1,122 +35
26FEB26 112.50 C 3.22 3.22 3.02 2.89 -1.13 19 32 1,028 +32
26FEB26 115.00 C 2.40 2.51 2.22 2.13 -0.88 20 90 783 -1
26FEB26 117.50 C 1.82 1.82 1.82 1.55 -0.66 20 30 428 +30
26FEB26 120.00 C 0.00 0.00 0.00 1.11 -0.49 20 0 414 0
26FEB26 122.50 C 0.90 0.90 0.86 0.83 -0.31 21 306 488 +269
26FEB26 125.00 C 0.65 0.65 0.65 0.59 -0.21 21 300 479 +300
26FEB26 127.50 C 0.00 0.00 0.00 0.41 -0.14 22 0 424 0
26FEB26 130.00 C 0.00 0.00 0.00 0.29 -0.09 22 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.20 -0.06 22 0 94 0
26FEB26 135.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 482 0
26FEB26 137.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 32 0
26FEB26 140.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 395 0
26FEB26 142.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.04 0.00 24 0 105 0
30MAR26 47.00 C 0.00 0.00 0.00 62.46 -1.91 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 61.46 -1.92 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 60.47 -2.03 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 59.48 -2.02 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 57.00 -2.01 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 54.34 -2.09 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 51.87 -2.08 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 49.40 -2.13 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 46.93 -2.06 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 44.46 -2.08 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 41.99 -2.06 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 39.52 -2.07 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 37.07 -2.00 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 34.67 -1.96 25 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 32.06 -2.57 0 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 29.72 -2.25 25 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 27.19 -2.60 0 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 24.65 -2.63 0 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 22.36 -2.48 23 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 19.96 -1.86 23 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 17.43 -2.60 19 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 15.21 -2.42 21 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 13.05 -2.25 21 0 2,406 0
30MAR26 100.00 C 12.10 12.10 12.10 10.88 -2.20 20 2 4,237 +2
30MAR26 102.50 C 0.00 0.00 0.00 8.93 -2.05 20 0 1,786 0
30MAR26 105.00 C 7.85 7.85 7.85 7.02 -2.02 19 164 2,744 -164
30MAR26 107.50 C 6.36 6.36 6.36 5.50 -1.77 19 184 2,877 0
30MAR26 110.00 C 4.95 4.95 4.30 4.30 -1.41 20 97 6,657 +66
30MAR26 112.50 C 3.75 3.83 3.25 3.14 -1.22 19 454 5,802 +294
30MAR26 115.00 C 2.82 2.82 2.54 2.38 -0.94 20 280 3,503 -226
30MAR26 117.50 C 2.20 2.20 2.20 1.77 -0.72 20 30 2,157 +30
30MAR26 120.00 C 0.00 0.00 0.00 1.24 -0.60 20 0 10,474 0
30MAR26 122.50 C 1.13 1.13 1.13 0.85 -0.48 20 6 1,125 0
30MAR26 125.00 C 0.00 0.00 0.00 0.59 -0.36 20 0 358 0
30MAR26 127.50 C 0.00 0.00 0.00 0.41 -0.26 20 0 992 0
30MAR26 130.00 C 0.00 0.00 0.00 0.29 -0.17 20 0 268 0
30MAR26 132.50 C 0.00 0.00 0.00 0.20 -0.12 20 0 185 0
30MAR26 135.00 C 0.40 0.41 0.40 0.14 -0.08 21 42 472 +37
30MAR26 137.50 C 0.00 0.00 0.00 0.10 -0.05 21 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 14 0
29JUN26 60.00 C 0.00 0.00 0.00 49.55 -1.98 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 47.07 -1.92 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 44.59 -1.95 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.11 -1.94 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.64 -1.95 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 37.16 -1.91 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.67 -2.56 23 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 32.06 -2.74 0 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 29.78 -2.19 26 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 27.36 -2.43 25 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 25.06 -2.22 26 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 22.36 -2.61 20 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 20.93 -1.72 29 0 160 0
29JUN26 92.50 C 0.00 0.00 0.00 18.02 -2.25 23 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 15.60 -2.38 21 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 13.46 -2.16 20 0 420 0
29JUN26 100.00 C 0.00 0.00 0.00 11.56 -2.16 20 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 9.79 -2.01 20 0 378 0
29JUN26 105.00 C 0.00 0.00 0.00 8.17 -1.81 20 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 6.69 -1.52 19 0 851 0
29JUN26 110.00 C 5.50 5.51 5.50 5.36 -1.54 19 6 4,914 +5
29JUN26 112.50 C 4.98 4.98 4.98 4.38 -1.25 19 30 4,812 +30
29JUN26 115.00 C 0.00 0.00 0.00 3.58 -1.07 19 0 2,905 0
29JUN26 117.50 C 0.00 0.00 0.00 2.90 -0.87 19 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 2.35 -0.77 19 0 358 0
29JUN26 122.50 C 0.00 0.00 0.00 1.93 -0.64 20 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 1.58 -0.55 20 0 52 0
29JUN26 127.50 C 0.00 0.00 0.00 1.23 -0.54 20 0 90 0
29JUN26 130.00 C 0.00 0.00 0.00 0.98 -0.49 20 0 118 0
29JUN26 132.50 C 0.00 0.00 0.00 0.77 -0.43 20 0 13 0
29JUN26 135.00 C 0.00 0.00 0.00 0.60 -0.37 20 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 0.47 -0.32 20 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.35 -0.28 20 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 0.28 -0.24 20 0 0 0
29JUN26 145.00 C 0.52 0.52 0.52 0.21 -0.21 20 5 6 +5
29SEP26 70.00 C 0.00 0.00 0.00 39.64 -1.95 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.16 -1.91 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.67 -2.56 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.20 -2.60 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.78 -2.19 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.36 -2.45 22 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.11 -2.17 23 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 22.80 -2.34 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.93 -1.72 24 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 18.36 -1.91 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.08 -1.93 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 14.18 -1.90 19 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 12.44 -2.09 19 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 10.89 -1.84 19 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 9.51 -1.53 19 0 29 0
29SEP26 107.50 C 8.04 8.04 8.04 8.25 -1.17 19 1 9 +1
29SEP26 110.00 C 0.00 0.00 0.00 7.07 -1.14 19 0 342 0
29SEP26 112.50 C 0.00 0.00 0.00 6.07 -1.02 19 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 5.23 -0.88 20 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 4.51 -0.78 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 3.88 -0.68 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 3.32 -0.62 20 0 12 0
29SEP26 125.00 C 0.00 0.00 0.00 2.85 -0.52 20 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 2.43 -0.47 21 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 2.08 -0.39 21 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 1.77 -0.35 21 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 1.51 -0.30 21 0 59 0
29SEP26 137.50 C 0.00 0.00 0.00 1.29 -0.26 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.13 -0.25 22 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 0.97 -0.20 22 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 0.82 -0.17 22 0 99 0
30DEC26 80.00 C 0.00 0.00 0.00 29.79 -2.18 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.43 -2.38 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.16 -2.12 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.99 -2.15 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.93 -1.90 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.02 -1.83 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.70 -2.25 18 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 15.04 -2.17 18 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.55 -1.55 19 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.12 -1.45 19 0 0 0
30DEC26 105.00 C 10.21 10.21 10.21 10.83 -1.34 19 2 2 +2
30DEC26 107.50 C 0.00 0.00 0.00 9.64 -1.21 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.53 -1.14 19 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.56 -0.97 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.64 -0.92 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.85 -0.82 20 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.10 -0.85 20 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 4.47 -0.77 20 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.88 -0.78 20 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.38 -0.73 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.93 -0.69 20 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 2.53 -0.68 20 0 0 0
30DEC26 135.00 C 2.17 2.17 2.09 2.20 -0.60 20 360 360 +330
30DEC26 137.50 C 0.00 0.00 0.00 1.92 -0.58 20 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 1.68 -0.59 20 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 1.44 -0.55 21 0 0 0
TOTAL CALL 7,952 206,178 +2,638
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 12 0
12DEC25 97.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 94 0
12DEC25 100.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 135 0
12DEC25 102.50 P 0.06 0.08 0.06 0.08 -0.02 36 105 269 +102
12DEC25 105.00 P 0.12 0.19 0.12 0.19 +0.02 30 80 297 +60
12DEC25 107.50 P 0.23 0.50 0.23 0.49 +0.17 24 297 540 +176
12DEC25 110.00 P 0.85 1.63 0.85 1.38 +0.68 19 122 307 +44
12DEC25 112.50 P 2.69 2.69 2.69 3.61 +1.57 27 4 120 0
12DEC25 115.00 P 0.00 0.00 0.00 5.93 +1.79 28 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 8.41 +1.90 33 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 10.90 +1.90 0 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 13.40 +1.90 0 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 15.90 +1.90 0 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 18.40 +1.90 0 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 20.90 +1.90 0 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 23.40 +1.90 0 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 25.90 +1.90 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 28.40 +1.90 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 30.90 +1.90 0 0 0 0
12DEC25 142.50 P 0.00 0.00 0.00 33.40 +1.90 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
19DEC25 82.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
19DEC25 85.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
19DEC25 87.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
19DEC25 90.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
19DEC25 92.50 P 0.00 0.00 0.00 0.02 - 40 0 0 -
19DEC25 95.00 P 0.00 0.00 0.00 0.04 - 37 0 0 -
19DEC25 97.50 P 0.00 0.00 0.00 0.07 - 34 0 0 -
19DEC25 100.00 P 0.13 0.15 0.12 0.12 - 31 150 145 -
19DEC25 102.50 P 0.23 0.23 0.22 0.23 - 27 12 12 -
19DEC25 105.00 P 0.33 0.45 0.30 0.45 - 24 112 112 -
19DEC25 107.50 P 0.68 1.00 0.68 0.93 - 21 43 41 -
19DEC25 110.00 P 2.04 2.04 1.94 1.90 - 19 90 60 -
19DEC25 112.50 P 0.00 0.00 0.00 3.90 - 23 0 0 -
19DEC25 115.00 P 0.00 0.00 0.00 6.23 - 28 0 0 -
19DEC25 117.50 P 0.00 0.00 0.00 8.55 - 30 0 0 -
19DEC25 120.00 P 0.00 0.00 0.00 10.91 - 27 0 0 -
19DEC25 122.50 P 0.00 0.00 0.00 13.40 - 0 0 0 -
19DEC25 125.00 P 0.00 0.00 0.00 15.90 - 0 0 0 -
19DEC25 127.50 P 0.00 0.00 0.00 18.40 - 0 0 0 -
19DEC25 130.00 P 0.00 0.00 0.00 20.90 - 0 0 0 -
19DEC25 132.50 P 0.00 0.00 0.00 23.40 - 0 0 0 -
19DEC25 135.00 P 0.00 0.00 0.00 25.90 - 0 0 0 -
19DEC25 137.50 P 0.00 0.00 0.00 28.40 - 0 0 0 -
19DEC25 140.00 P 0.00 0.00 0.00 30.90 - 0 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 869 0
30DEC25 70.00 P 0.02 0.02 0.02 0.01 0.00 64 25 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5,253 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15,226 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 2,950 0
30DEC25 85.00 P 0.03 0.03 0.03 0.01 -0.02 38 1 9,840 -1
30DEC25 87.50 P 0.04 0.04 0.04 0.02 -0.02 37 5 3,970 -5
30DEC25 90.00 P 0.08 0.08 0.07 0.03 -0.03 34 32 30,246 +7
30DEC25 92.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 12,074 0
30DEC25 95.00 P 0.13 0.15 0.13 0.09 -0.03 30 99 10,522 +5
30DEC25 97.50 P 0.17 0.21 0.17 0.15 -0.02 28 76 9,969 -42
30DEC25 100.00 P 0.23 0.29 0.23 0.26 +0.01 26 204 8,207 -127
30DEC25 102.50 P 0.35 0.46 0.35 0.46 +0.08 24 688 9,797 -264
30DEC25 105.00 P 0.58 0.76 0.56 0.76 +0.16 21 429 7,801 +63
30DEC25 107.50 P 1.00 1.39 1.00 1.39 +0.45 20 93 2,667 -5
30DEC25 110.00 P 1.50 2.53 1.50 2.41 +0.87 18 53 2,895 -16
30DEC25 112.50 P 3.82 4.06 3.82 4.21 +1.42 20 14 1,884 -9
30DEC25 115.00 P 0.00 0.00 0.00 6.37 +1.90 22 0 849 0
30DEC25 117.50 P 0.00 0.00 0.00 8.74 +2.05 26 0 341 0
30DEC25 120.00 P 0.00 0.00 0.00 11.24 +2.21 31 0 111 0
30DEC25 122.50 P 0.00 0.00 0.00 13.40 +1.90 0 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 15.90 +1.90 0 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 18.40 +1.90 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 20.90 +1.90 0 0 192 0
30DEC25 132.50 P 0.00 0.00 0.00 23.65 +2.15 50 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 26.15 +2.15 54 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 28.65 +2.15 58 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 31.15 +2.15 61 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 33.65 +2.15 65 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 36.29 +2.29 73 0 0 0
29JAN26 70.00 P 0.02 0.02 0.02 0.01 0.00 42 50 1,058 +50
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 435 0
29JAN26 75.00 P 0.04 0.04 0.04 0.01 0.00 36 60 485 +60
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 30 0 648 0
29JAN26 82.50 P 0.13 0.13 0.13 0.01 -0.01 27 1 924 +1
29JAN26 85.00 P 0.16 0.16 0.16 0.01 -0.02 25 3 1,095 -3
29JAN26 87.50 P 0.21 0.21 0.21 0.02 -0.02 24 19 534 -3
29JAN26 90.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 2,176 0
29JAN26 92.50 P 0.33 0.33 0.33 0.08 -0.03 22 7 1,059 +7
29JAN26 95.00 P 0.35 0.41 0.35 0.16 -0.03 22 126 1,417 +77
29JAN26 97.50 P 0.52 0.53 0.50 0.30 -0.01 21 380 3,218 +131
29JAN26 100.00 P 0.69 0.72 0.66 0.54 +0.04 21 455 3,217 +75
29JAN26 102.50 P 0.94 1.05 0.94 0.92 +0.14 20 66 2,106 -4
29JAN26 105.00 P 1.32 1.41 1.28 1.52 +0.35 20 40 1,999 +31
29JAN26 107.50 P 2.14 2.36 2.14 2.35 +0.60 20 64 2,178 -26
29JAN26 110.00 P 2.83 3.43 2.83 3.52 +0.94 19 83 1,418 0
29JAN26 112.50 P 0.00 0.00 0.00 5.17 +1.51 20 0 1,360 0
29JAN26 115.00 P 5.85 5.85 5.85 7.05 +1.81 21 4 164 -4
29JAN26 117.50 P 0.00 0.00 0.00 9.20 +2.19 23 0 59 0
29JAN26 120.00 P 0.00 0.00 0.00 11.45 +2.28 24 0 41 0
29JAN26 122.50 P 0.00 0.00 0.00 13.96 +2.36 28 0 299 0
29JAN26 125.00 P 0.00 0.00 0.00 15.96 +1.95 23 0 118 0
29JAN26 127.50 P 0.00 0.00 0.00 18.41 +1.91 24 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 20.90 +1.90 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 23.71 +2.21 36 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 26.21 +2.21 39 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 28.70 +2.20 41 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 31.21 +2.21 44 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 33.65 +2.15 45 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 36.29 +2.29 50 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 235 0
26FEB26 77.50 P 0.17 0.18 0.17 0.02 0.00 29 75 250 +75
26FEB26 80.00 P 0.20 0.20 0.20 0.03 0.00 27 100 274 +99
26FEB26 82.50 P 0.27 0.27 0.26 0.05 +0.01 27 420 476 +240
26FEB26 85.00 P 0.33 0.33 0.32 0.09 +0.02 26 100 220 +70
26FEB26 87.50 P 0.40 0.40 0.39 0.14 +0.02 26 210 345 +210
26FEB26 90.00 P 0.48 0.48 0.47 0.22 +0.04 25 180 964 +180
26FEB26 92.50 P 0.59 0.60 0.59 0.35 +0.06 24 31 381 +1
26FEB26 95.00 P 0.00 0.00 0.00 0.53 +0.09 24 0 361 0
26FEB26 97.50 P 0.93 0.93 0.93 0.79 +0.13 23 30 513 -30
26FEB26 100.00 P 1.19 1.22 1.19 1.16 +0.19 22 11 503 +5
26FEB26 102.50 P 1.61 1.68 1.61 1.66 +0.34 22 103 422 +53
26FEB26 105.00 P 2.16 2.32 2.16 2.32 +0.47 21 7 519 +3
26FEB26 107.50 P 0.00 0.00 0.00 3.21 +0.66 20 0 356 0
26FEB26 110.00 P 3.79 4.24 3.79 4.33 +0.89 20 53 427 +20
26FEB26 112.50 P 0.00 0.00 0.00 5.89 +1.35 21 0 310 0
26FEB26 115.00 P 0.00 0.00 0.00 7.61 +1.58 21 0 244 0
26FEB26 117.50 P 0.00 0.00 0.00 9.60 +1.88 22 0 8 0
26FEB26 120.00 P 0.00 0.00 0.00 11.76 +2.07 23 0 12 0
26FEB26 122.50 P 0.00 0.00 0.00 14.11 +2.29 25 0 30 0
26FEB26 125.00 P 0.00 0.00 0.00 16.51 +2.26 27 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 18.43 +1.84 21 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 20.90 +1.89 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 23.71 +2.21 31 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 26.21 +2.21 33 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 28.70 +2.20 35 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 31.21 +2.21 37 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 33.65 +2.15 38 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 36.29 +2.29 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 600 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 605 0
30MAR26 70.00 P 0.20 0.20 0.20 0.01 0.00 27 2 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 878 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 25 0 819 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 0.00 24 0 2,855 0
30MAR26 80.00 P 0.42 0.42 0.42 0.07 +0.01 24 20 3,912 0
30MAR26 82.50 P 0.53 0.53 0.53 0.12 +0.02 24 20 1,289 -1
30MAR26 85.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 3,204 0
30MAR26 87.50 P 0.00 0.00 0.00 0.32 +0.05 23 0 4,472 0
30MAR26 90.00 P 0.00 0.00 0.00 0.51 +0.09 23 0 6,212 0
30MAR26 92.50 P 1.02 1.02 1.02 0.77 +0.14 22 5 2,371 +5
30MAR26 95.00 P 1.25 1.30 1.25 1.13 +0.20 22 46 7,896 +27
30MAR26 97.50 P 0.00 0.00 0.00 1.62 +0.28 22 0 2,207 0
30MAR26 100.00 P 0.00 0.00 0.00 2.22 +0.40 21 0 12,453 0
30MAR26 102.50 P 0.00 0.00 0.00 2.94 +0.52 21 0 5,505 0
30MAR26 105.00 P 0.00 0.00 0.00 3.87 +0.64 20 0 4,401 0
30MAR26 107.50 P 4.82 4.88 4.82 5.03 +0.81 20 17 929 0
30MAR26 110.00 P 0.00 0.00 0.00 6.46 +1.07 20 0 1,001 0
30MAR26 112.50 P 0.00 0.00 0.00 8.32 +1.57 21 0 215 0
30MAR26 115.00 P 0.00 0.00 0.00 9.93 +1.55 20 0 243 0
30MAR26 117.50 P 0.00 0.00 0.00 11.95 +1.78 20 0 365 0
30MAR26 120.00 P 0.00 0.00 0.00 14.11 +2.02 21 0 275 0
30MAR26 122.50 P 0.00 0.00 0.00 16.34 +2.22 21 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 18.67 +2.35 22 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 21.11 +2.37 24 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 23.40 +2.06 24 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 25.86 +2.41 25 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 28.80 +1.90 32 0 110 0
30MAR26 137.50 P 30.31 30.31 30.31 31.14 +2.98 32 50 87 +20
30MAR26 140.00 P 0.00 0.00 0.00 33.87 +3.82 36 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 35.53 +2.09 27 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 37.98 +2.08 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 553 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.05 31 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.06 30 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 +0.08 29 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.16 +0.12 29 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.22 +0.16 28 0 493 0
29JUN26 75.00 P 0.67 0.67 0.67 0.30 +0.20 27 1 464 +1
29JUN26 77.50 P 0.00 0.00 0.00 0.41 +0.25 27 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.54 +0.30 26 0 1,386 0
29JUN26 82.50 P 0.96 0.96 0.96 0.72 +0.36 26 1 1,120 -1
29JUN26 85.00 P 0.00 0.00 0.00 0.94 +0.43 25 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 1.21 +0.49 25 0 7,761 0
29JUN26 90.00 P 0.00 0.00 0.00 1.55 +0.54 24 0 3,708 0
29JUN26 92.50 P 0.00 0.00 0.00 1.91 +0.54 23 0 1,202 0
29JUN26 95.00 P 2.34 2.34 2.34 2.34 +0.53 23 3 2,925 +3
29JUN26 97.50 P 2.75 2.75 2.75 2.89 +0.53 22 1 905 +1
29JUN26 100.00 P 0.00 0.00 0.00 3.50 +0.45 21 0 1,813 0
29JUN26 102.50 P 0.00 0.00 0.00 4.41 +0.64 21 0 2,125 0
29JUN26 105.00 P 5.24 5.24 5.24 5.44 +0.85 21 1 142 +1
29JUN26 107.50 P 6.00 6.00 6.00 6.60 +0.98 21 30 638 0
29JUN26 110.00 P 7.33 7.33 7.33 7.86 +1.03 20 50 277 +50
29JUN26 112.50 P 9.50 9.50 9.50 9.47 +1.21 20 1 52 -1
29JUN26 115.00 P 0.00 0.00 0.00 11.26 +1.45 21 0 2,527 0
29JUN26 117.50 P 0.00 0.00 0.00 13.14 +1.70 21 0 23 0
29JUN26 120.00 P 14.15 14.32 14.15 15.13 +1.84 21 67 120 +53
29JUN26 122.50 P 0.00 0.00 0.00 17.28 +2.05 22 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 19.54 +2.25 23 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 21.19 +1.48 20 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.48 +1.56 20 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 26.58 +2.62 26 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 28.80 +1.90 25 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.14 +2.56 26 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 33.87 +2.64 29 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 35.62 +1.99 24 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 37.98 +1.93 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 +0.11 24 0 164 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 +0.12 24 0 35 0
29SEP26 75.00 P 0.92 0.98 0.92 0.30 +0.15 23 23 85 +20
29SEP26 77.50 P 0.00 0.00 0.00 0.41 +0.18 23 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.54 +0.19 22 0 389 0
29SEP26 82.50 P 0.00 0.00 0.00 0.72 +0.20 22 0 34 0
29SEP26 85.00 P 1.72 1.72 1.72 0.94 +0.20 21 10 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 1.25 +0.21 21 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 1.68 +0.28 21 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 2.19 +0.35 21 0 226 0
29SEP26 95.00 P 3.12 3.12 3.12 2.79 +0.38 21 240 402 +240
29SEP26 97.50 P 3.80 3.80 3.80 3.53 +0.46 21 32 296 +32
29SEP26 100.00 P 0.00 0.00 0.00 4.38 +0.56 21 0 412 0
29SEP26 102.50 P 0.00 0.00 0.00 5.34 +0.60 21 0 1,357 0
29SEP26 105.00 P 0.00 0.00 0.00 6.46 +0.69 21 0 23 0
29SEP26 107.50 P 7.31 7.31 7.31 7.71 +0.80 21 30 161 +30
29SEP26 110.00 P 9.20 9.20 9.20 9.06 +0.85 21 1 603 +1
29SEP26 112.50 P 0.00 0.00 0.00 10.59 +1.02 21 0 6 0
29SEP26 115.00 P 11.74 11.74 11.74 12.31 +1.24 21 7 7 0
29SEP26 117.50 P 13.41 13.57 13.41 14.16 +1.52 21 37 37 +30
29SEP26 120.00 P 15.06 15.25 15.06 16.09 +1.70 22 67 69 +60
29SEP26 122.50 P 0.00 0.00 0.00 17.62 +1.37 20 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 20.29 +2.10 23 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.39 +2.11 23 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.03 +1.62 21 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.58 +1.97 23 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.80 +1.90 23 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 31.14 +2.12 23 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.87 +2.57 26 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.80 +2.17 23 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 38.13 +1.92 22 0 30 0
30DEC26 80.00 P 1.65 1.70 1.65 0.54 -0.01 20 10 44 +10
30DEC26 82.50 P 0.00 0.00 0.00 0.75 -0.01 20 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 1.06 -0.02 20 0 4 0
30DEC26 87.50 P 2.60 2.60 2.60 1.44 +0.02 20 14 49 +14
30DEC26 90.00 P 0.00 0.00 0.00 1.90 +0.05 20 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 2.50 +0.12 20 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 3.19 +0.21 20 0 26 0
30DEC26 97.50 P 4.88 4.88 4.88 3.97 +0.25 20 1 5 +1
30DEC26 100.00 P 0.00 0.00 0.00 4.92 +0.38 20 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 5.96 +0.48 20 0 7 0
30DEC26 105.00 P 7.38 7.38 7.38 7.14 +0.60 20 30 30 +30
30DEC26 107.50 P 8.44 8.44 8.44 8.45 +0.75 21 4 4 +4
30DEC26 110.00 P 0.00 0.00 0.00 9.86 +0.85 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.42 +1.03 21 0 4 0
30DEC26 115.00 P 0.00 0.00 0.00 13.05 +1.10 21 0 25 0
30DEC26 117.50 P 14.36 14.36 14.36 14.83 +1.20 21 7 7 0
30DEC26 120.00 P 16.12 16.12 16.12 16.67 +1.35 21 7 6 -1
30DEC26 122.50 P 17.73 17.97 17.73 18.46 +1.35 21 37 37 +30
30DEC26 125.00 P 0.00 0.00 0.00 20.29 +1.30 21 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.39 +1.59 21 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.28 +1.39 20 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.58 +1.55 21 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.80 +1.59 21 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.14 +1.67 21 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.87 +2.13 24 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.80 +1.74 21 0 0 0
TOTAL PUT 6,284 297,404 +1,965
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$ 7.11
30DEC25 4.50 C 0.00 0.00 0.00 2.63 -0.09 94 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.53 -0.10 89 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.43 -0.10 85 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.33 -0.10 81 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.23 -0.10 77 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.13 -0.10 73 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.88 -0.09 64 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.62 -0.11 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.38 -0.10 46 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.13 -0.10 38 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.88 -0.09 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.64 -0.07 27 0 94 0
30DEC25 6.75 C 0.40 0.40 0.40 0.39 -0.06 18 5 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.16 -0.06 12 0 207 0
30DEC25 7.25 C 0.04 0.04 0.04 0.04 -0.02 12 10 1,576 -10
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 15 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.34 -0.09 51 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.24 -0.09 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.14 -0.09 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.90 -0.10 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.65 -0.10 39 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.40 -0.10 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.15 -0.09 27 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.90 -0.09 21 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.66 -0.07 18 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.42 -0.05 14 0 30 0
29JAN26 7.00 C 0.22 0.22 0.22 0.21 -0.06 11 5 20 +5
29JAN26 7.25 C 0.10 0.10 0.10 0.08 -0.03 11 500 732 +460
29JAN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 13 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.16 -0.07 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.91 -0.09 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.66 -0.10 30 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.41 -0.09 25 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.17 -0.07 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.92 -0.08 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.68 -0.07 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.45 -0.05 13 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.25 -0.06 12 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.12 -0.04 12 0 232 0
26FEB26 7.50 C 0.00 0.00 0.00 0.05 -0.01 12 0 105 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.01 12 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.57 -0.06 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.47 -0.06 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.37 -0.06 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.27 -0.08 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.17 -0.07 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.93 -0.10 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.68 -0.08 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.43 -0.07 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.19 -0.09 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.95 -0.05 18 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.71 -0.06 15 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.48 -0.07 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 -0.07 12 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 -0.04 12 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 -0.03 12 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.03 11 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 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 2.51 -0.06 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 -0.04 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.32 -0.03 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 -0.07 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.97 -0.07 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.72 -0.07 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 -0.05 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.23 -0.08 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.00 -0.06 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 -0.07 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 -0.06 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 -0.05 13 0 45 0
29JUN26 7.25 C 0.27 0.27 0.27 0.26 -0.03 14 6 106 -6
29JUN26 7.50 C 0.00 0.00 0.00 0.16 -0.03 13 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.01 14 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.39 -0.07 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.32 -0.04 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 -0.07 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 -0.07 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 -0.07 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 -0.06 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 -0.09 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.00 -0.08 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.07 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 -0.06 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 -0.04 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.04 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.03 14 0 22 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.02 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.02 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 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 2.21 -0.07 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.97 -0.07 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 -0.07 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 -0.06 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.07 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 -0.07 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 -0.07 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 -0.09 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 -0.06 13 0 0 0
30DEC26 7.25 C 0.31 0.31 0.31 0.33 -0.04 13 50 50 +50
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.04 13 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.03 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.02 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 576 9,883 +499
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 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 23 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 15 0 1,647 0
30DEC25 7.00 P 0.03 0.03 0.03 0.03 +0.01 11 108 826 +108
30DEC25 7.25 P 0.13 0.13 0.13 0.16 +0.05 11 35 1,720 +35
30DEC25 7.50 P 0.00 0.00 0.00 0.39 +0.06 0 0 1,601 0
30DEC25 7.75 P 0.00 0.00 0.00 0.64 +0.07 0 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.64 +0.07 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 48 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 15 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 12 0 216 0
29JAN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 10 0 825 0
29JAN26 7.25 P 0.00 0.00 0.00 0.19 +0.03 11 0 556 0
29JAN26 7.50 P 0.00 0.00 0.00 0.39 +0.05 0 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.64 +0.07 0 0 10 -60
29JAN26 8.00 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.64 +0.07 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 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 11 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.09 +0.01 11 0 67 0
26FEB26 7.25 P 0.19 0.19 0.19 0.21 +0.03 11 280 280 +226
26FEB26 7.50 P 0.00 0.00 0.00 0.41 +0.05 12 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.64 +0.05 0 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.64 +0.07 0 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 0 150 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 34 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 21 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 0.00 0.00 0.00 0.01 0.00 14 0 213 0
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 0.00 12 0 312 0
30MAR26 7.00 P 0.11 0.11 0.11 0.12 +0.01 12 3 1,746 +3
30MAR26 7.25 P 0.00 0.00 0.00 0.23 +0.01 11 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.42 +0.04 12 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.64 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 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 14 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 13 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.01 14 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.02 14 0 253 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.02 13 0 184 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 +0.03 13 0 239 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 +0.04 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.59 +0.05 12 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 +0.02 12 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.01 +0.02 11 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 +0.05 9 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 15 0 5 0
29SEP26 6.00 P 0.05 0.05 0.05 0.05 0.00 15 6 107 +6
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 14 0 299 0
29SEP26 6.50 P 0.14 0.14 0.14 0.16 +0.02 15 5 187 +5
29SEP26 6.75 P 0.23 0.23 0.23 0.24 +0.02 14 10 126 +10
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.03 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.04 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.05 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.06 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 +0.06 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 +0.08 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 +0.09 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 +0.10 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 +0.11 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 +0.08 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 +0.08 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 +0.06 22 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 0.02 +0.01 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.01 14 0 99 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.01 13 0 0 0
30DEC26 6.75 P 0.24 0.25 0.24 0.25 +0.02 14 65 125 +65
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.03 14 0 71 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.03 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.04 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 +0.05 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 +0.06 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 +0.06 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 +0.07 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 +0.07 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 +0.06 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 +0.05 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 +0.04 20 0 0 0
TOTAL PUT 512 16,732 +398
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$ 28.80
30DEC25 15.50 C 0.00 0.00 0.00 13.33 -0.50 75 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.91 -0.42 128 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.33 -0.51 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.83 -0.51 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.33 -0.51 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.92 -0.42 107 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.40 -0.44 96 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.89 -0.45 88 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.40 -0.44 86 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.84 -0.50 51 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.90 -0.42 71 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.92 -0.43 65 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.84 -0.65 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.92 -0.43 47 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 3.80 -0.51 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 2.94 -0.42 31 0 63 0
30DEC25 27.00 C 1.90 1.92 1.90 1.93 -0.46 21 4 191 -4
30DEC25 28.00 C 1.16 1.16 1.16 1.07 -0.39 19 20 304 +20
30DEC25 29.00 C 0.54 0.55 0.49 0.49 -0.29 19 10 264 +6
30DEC25 30.00 C 0.23 0.23 0.21 0.17 -0.18 19 4 261 +1
30DEC25 31.00 C 0.00 0.00 0.00 0.05 -0.08 20 0 151 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 71 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 114 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.18 -0.21 82 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.47 -0.42 59 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.16 -0.24 72 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.06 -0.34 57 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.06 -0.34 50 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.08 -0.41 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.01 -0.41 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.00 -0.43 26 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.08 -0.50 24 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.12 -0.38 19 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.39 -0.34 19 0 312 0
29JAN26 29.00 C 0.00 0.00 0.00 0.87 -0.24 20 0 23 0
29JAN26 30.00 C 0.00 0.00 0.00 0.47 -0.21 20 0 125 0
29JAN26 31.00 C 0.00 0.00 0.00 0.23 -0.14 20 0 124 0
29JAN26 32.00 C 0.00 0.00 0.00 0.11 -0.07 20 0 64 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 75 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.23 -0.21 67 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.47 -0.47 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.16 -0.28 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.18 -0.44 50 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.06 -0.40 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.14 -0.38 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.08 -0.45 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.16 -0.36 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.17 -0.41 21 0 5 0
26FEB26 27.00 C 0.00 0.00 0.00 2.30 -0.39 19 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.62 -0.35 19 0 25 0
26FEB26 29.00 C 1.04 1.04 1.04 1.11 -0.27 20 15 30 +13
26FEB26 30.00 C 0.00 0.00 0.00 0.70 -0.22 20 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.41 -0.19 20 0 7 0
26FEB26 32.00 C 0.32 0.32 0.32 0.23 -0.13 20 1 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.12 -0.08 20 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 -0.05 20 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.45 -0.50 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.95 -0.51 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.46 -0.50 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.96 -0.51 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.47 -0.50 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.97 -0.51 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.48 -0.50 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.23 -0.21 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.56 -0.38 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.16 -0.28 44 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.18 -0.44 40 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.15 -0.31 33 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.23 -0.29 32 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.25 -0.42 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.24 -0.34 23 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.41 -0.29 22 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.56 -0.38 20 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 1.92 -0.32 21 0 102 0
30MAR26 29.00 C 1.35 1.35 1.35 1.42 -0.25 21 2 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.00 -0.22 21 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 0.67 -0.20 21 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.43 -0.17 21 0 668 0
30MAR26 33.00 C 0.00 0.00 0.00 0.27 -0.12 21 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 0.16 -0.09 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 -0.05 21 0 23 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 19 0
30MAR26 37.00 C 0.09 0.09 0.09 0.03 -0.03 21 10 72 +10
30MAR26 38.00 C 0.07 0.07 0.07 0.02 -0.01 22 10 100 +10
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.57 -0.50 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.08 -0.50 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.59 -0.50 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.23 -0.37 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.60 -0.51 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.16 -0.46 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.18 -0.46 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.17 -0.51 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.36 -0.25 27 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.44 -0.25 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.51 -0.31 22 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.73 -0.32 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.03 -0.30 22 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.36 -0.34 22 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 1.83 -0.32 22 0 0 0
29JUN26 30.00 C 1.40 1.40 1.40 1.39 -0.35 21 1 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.07 -0.27 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.78 -0.21 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.56 -0.22 22 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.40 -0.16 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.28 -0.14 22 0 49 0
29JUN26 36.00 C 0.35 0.35 0.35 0.19 -0.11 22 15 15 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.13 -0.08 22 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.06 22 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.05 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.59 -0.50 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.23 -0.37 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.61 -0.50 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.16 -0.47 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.18 -0.48 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.44 -0.24 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.36 -0.25 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.44 -0.30 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.55 -0.39 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.84 -0.36 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.21 -0.33 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.74 -0.29 24 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.24 -0.26 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.82 -0.23 24 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.47 -0.19 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 -0.14 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.91 -0.13 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.72 -0.11 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.58 -0.07 24 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.46 -0.05 24 0 21 0
29SEP26 37.00 C 0.00 0.00 0.00 0.37 -0.04 24 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.16 -0.47 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.18 -0.48 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.44 -0.28 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.36 -0.46 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.53 -0.44 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.77 -0.41 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.08 -0.24 23 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.46 -0.34 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.92 -0.29 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.37 -0.27 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.04 -0.24 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.69 -0.21 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.35 -0.18 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.11 -0.16 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 -0.13 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.74 -0.12 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 -0.07 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 -0.08 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.34 -0.05 23 0 0 0
TOTAL CALL 92 5,020 +71
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
30DEC25 27.00 P 0.05 0.05 0.05 0.05 +0.01 19 1 139 -1
30DEC25 28.00 P 0.18 0.23 0.17 0.21 +0.07 19 29 176 +26
30DEC25 29.00 P 0.52 0.63 0.52 0.61 +0.15 18 32 231 -8
30DEC25 30.00 P 1.22 1.22 1.22 1.35 +0.33 20 15 271 0
30DEC25 31.00 P 0.00 0.00 0.00 2.20 +0.37 0 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 3.20 +0.41 0 0 26 0
30DEC25 33.00 P 0.00 0.00 0.00 4.33 +0.52 44 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.24 +0.41 42 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.39 +0.57 62 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.20 +0.37 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.20 +0.35 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.20 +0.36 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.21 +0.38 60 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.20 +0.38 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 174 0
29JAN26 26.00 P 0.06 0.06 0.06 0.07 +0.01 19 1 65 -1
29JAN26 27.00 P 0.00 0.00 0.00 0.21 +0.06 20 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.47 +0.12 19 0 128 0
29JAN26 29.00 P 0.00 0.00 0.00 0.90 +0.16 19 0 44 0
29JAN26 30.00 P 1.45 1.45 1.45 1.55 +0.26 20 15 17 +15
29JAN26 31.00 P 0.00 0.00 0.00 2.40 +0.40 22 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.23 +0.37 20 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.33 +0.52 30 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.33 +0.50 35 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.39 +0.55 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.20 +0.37 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.32 +0.47 47 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.20 +0.36 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.33 +0.48 54 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.36 +0.54 60 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.16 +0.04 20 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.34 +0.07 20 0 20 0
26FEB26 28.00 P 0.00 0.00 0.00 0.63 +0.11 19 0 33 0
26FEB26 29.00 P 0.00 0.00 0.00 1.08 +0.18 19 0 18 0
26FEB26 30.00 P 0.00 0.00 0.00 1.71 +0.24 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.47 +0.30 20 0 49 0
26FEB26 32.00 P 0.00 0.00 0.00 3.38 +0.40 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.33 +0.46 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.33 +0.50 29 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.39 +0.55 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.20 +0.30 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.32 +0.47 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.29 +0.33 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.38 +0.53 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.36 +0.54 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.29 +0.05 21 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.52 +0.08 21 0 51 0
30MAR26 28.00 P 0.00 0.00 0.00 0.85 +0.13 20 0 29 0
30MAR26 29.00 P 1.34 1.34 1.34 1.31 +0.18 20 2 38 0
30MAR26 30.00 P 1.92 1.92 1.92 1.91 +0.22 21 2 2 -2
30MAR26 31.00 P 0.00 0.00 0.00 2.65 +0.29 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.38 +0.25 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.33 +0.35 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.33 +0.50 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.39 +0.53 31 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.20 +0.30 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.32 +0.47 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.29 +0.33 36 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.38 +0.53 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.36 +0.54 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 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 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 0.00 21 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 0.00 21 0 92 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 +0.01 21 0 161 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 +0.02 21 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.90 +0.05 21 0 41 0
29JUN26 27.00 P 1.28 1.28 1.22 1.29 +0.09 21 3 15 -1
29JUN26 28.00 P 0.00 0.00 0.00 1.81 +0.13 22 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.38 +0.17 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.01 +0.15 21 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.74 +0.19 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.52 +0.17 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.37 +0.22 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.22 +0.21 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.13 +0.25 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.04 +0.24 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.99 +0.26 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.92 +0.28 21 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.85 +0.25 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.81 +0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.03 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.06 23 0 4 0
29SEP26 23.00 P 0.36 0.36 0.36 0.49 +0.08 23 21 65 +20
29SEP26 24.00 P 0.00 0.00 0.00 0.72 +0.11 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.00 +0.14 23 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.35 +0.18 23 0 12 0
29SEP26 27.00 P 1.72 1.73 1.72 1.77 +0.17 23 17 17 +8
29SEP26 28.00 P 0.00 0.00 0.00 2.32 +0.26 24 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.88 +0.29 24 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.50 +0.31 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.28 +0.33 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.01 +0.34 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.81 +0.36 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.67 +0.39 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.57 +0.44 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.49 +0.47 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.42 +0.48 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.29 +0.42 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.20 +0.37 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.12 +0.33 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 +0.06 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 +0.08 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.10 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.11 +0.12 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.47 +0.11 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 +0.13 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.45 +0.24 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.01 +0.19 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.62 +0.29 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.41 +0.32 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.16 +0.36 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.95 +0.38 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.78 +0.41 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.64 +0.42 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.49 +0.40 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.42 +0.48 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.29 +0.42 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.20 +0.37 26 0 0 0
TOTAL PUT 138 4,848 +56
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$ 6.24
30DEC25 3.00 C 0.00 0.00 0.00 3.25 -0.08 127 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.15 -0.08 121 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.05 -0.08 115 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.96 -0.07 132 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.84 -0.09 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.75 -0.08 99 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.66 -0.07 115 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.56 -0.09 110 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.46 -0.07 105 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.36 -0.07 100 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.25 -0.15 75 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.16 -0.07 90 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.05 -0.10 66 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.96 -0.07 80 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.85 -0.10 57 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.75 -0.10 53 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.65 -0.10 49 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.56 -0.07 63 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.46 -0.07 59 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.35 -0.10 37 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.24 -0.11 0 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 1.00 -0.11 0 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.74 -0.12 0 0 450 0
30DEC25 5.75 C 0.00 0.00 0.00 0.51 -0.10 22 0 757 0
30DEC25 6.00 C 0.32 0.32 0.32 0.29 -0.09 21 5 416 0
30DEC25 6.25 C 0.00 0.00 0.00 0.13 -0.07 21 0 1,020 0
30DEC25 6.50 C 0.06 0.06 0.05 0.05 -0.04 22 3 650 -1
30DEC25 6.75 C 0.03 0.03 0.02 0.02 -0.01 24 227 321 -18
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.06 -0.09 40 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.96 -0.08 36 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.87 -0.08 48 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.67 -0.08 42 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.57 -0.11 39 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.47 -0.07 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.37 -0.11 34 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.27 -0.10 31 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.02 -0.11 25 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.76 -0.12 0 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.56 -0.09 23 0 31 0
29JAN26 6.00 C 0.39 0.39 0.39 0.37 -0.09 22 1 1,000 0
29JAN26 6.25 C 0.25 0.25 0.25 0.23 -0.07 23 6 1,340 +6
29JAN26 6.50 C 0.00 0.00 0.00 0.14 -0.04 24 0 534 0
29JAN26 6.75 C 0.00 0.00 0.00 0.08 -0.02 25 0 675 0
29JAN26 7.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 210 0
29JAN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 1,005 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.57 -0.13 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.49 -0.07 34 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.38 -0.10 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.29 -0.11 29 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.05 -0.10 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.84 -0.08 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.61 -0.07 23 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.43 -0.08 23 0 30 0
26FEB26 6.25 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.20 -0.04 24 0 160 0
26FEB26 6.75 C 0.00 0.00 0.00 0.13 -0.02 25 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 0.00 26 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 0.00 27 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.87 -0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.77 -0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.67 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.60 -0.06 55 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.50 -0.06 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.38 -0.08 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.28 -0.12 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.21 -0.05 48 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.08 -0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.01 -0.05 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.88 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.81 -0.10 38 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.69 -0.08 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.57 -0.14 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.51 -0.10 31 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.41 -0.11 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.31 -0.11 26 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.07 -0.12 23 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.86 -0.11 24 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.68 -0.08 25 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.52 -0.08 26 0 417 0
30MAR26 6.25 C 0.00 0.00 0.00 0.38 -0.07 25 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.28 -0.05 26 0 358 0
30MAR26 6.75 C 0.00 0.00 0.00 0.20 -0.04 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.09 -0.02 26 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 28 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.41 -0.13 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.31 -0.13 18 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.22 -0.12 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.15 -0.11 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.02 -0.13 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.96 -0.09 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.86 -0.10 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.77 -0.07 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.68 -0.08 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.58 -0.10 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.51 -0.07 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.39 -0.11 26 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.17 -0.07 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.99 -0.09 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.81 -0.06 25 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.69 -0.05 27 0 139 0
29JUN26 6.25 C 0.00 0.00 0.00 0.54 -0.06 26 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.43 -0.06 26 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 -0.05 26 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.04 26 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.03 26 0 90 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.15 -0.11 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.06 -0.09 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.96 -0.09 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.87 -0.09 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.78 -0.06 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.68 -0.08 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.59 -0.09 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.51 -0.09 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.43 -0.08 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.22 -0.08 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.03 -0.08 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.86 -0.07 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 -0.08 28 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.57 -0.07 27 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 -0.07 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.06 27 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.05 27 0 148 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.04 27 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.03 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.02 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 38 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.02 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.79 -0.05 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.70 -0.06 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.61 -0.09 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.53 -0.09 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.45 -0.08 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.26 -0.07 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.05 -0.06 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.89 -0.06 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 -0.05 29 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.66 -0.04 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 -0.04 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
TOTAL CALL 242 19,592 -13
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 143 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 137 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 126 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 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 22 0 637 0
30DEC25 6.00 P 0.04 0.05 0.04 0.05 +0.02 23 93 734 +63
30DEC25 6.25 P 0.14 0.14 0.13 0.14 +0.03 22 8 286 +8
30DEC25 6.50 P 0.00 0.00 0.00 0.31 +0.06 24 0 231 0
30DEC25 6.75 P 0.00 0.00 0.00 0.53 +0.08 27 0 127 0
30DEC25 7.00 P 0.00 0.00 0.00 0.77 +0.09 32 0 30 0
30DEC25 7.25 P 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.28 +0.10 76 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.51 +0.08 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 40 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 35 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 24 0 110 0
29JAN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 436 0
29JAN26 6.00 P 0.10 0.11 0.10 0.11 +0.02 23 35 154 +16
29JAN26 6.25 P 0.00 0.00 0.00 0.23 +0.04 25 0 379 0
29JAN26 6.50 P 0.00 0.00 0.00 0.38 +0.05 25 0 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.58 +0.08 27 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.80 +0.08 29 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.02 +0.06 28 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.27 +0.08 32 0 255 0
29JAN26 7.75 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.28 +0.10 53 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.51 +0.08 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 0.02 +0.01 25 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.09 +0.02 24 0 110 0
26FEB26 6.00 P 0.15 0.15 0.15 0.16 +0.02 24 25 115 +25
26FEB26 6.25 P 0.26 0.26 0.26 0.28 +0.05 25 5 40 +5
26FEB26 6.50 P 0.00 0.00 0.00 0.43 +0.06 25 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.61 +0.07 26 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.82 +0.10 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.04 +0.08 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.28 +0.06 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.52 +0.09 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.28 +0.10 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.52 +0.09 44 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 49 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 33 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 26 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 960 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 +0.01 25 0 343 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 109 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 +0.04 26 0 66 0
30MAR26 6.50 P 0.00 0.00 0.00 0.47 +0.04 25 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.66 +0.06 27 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.85 +0.04 27 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.06 +0.07 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.29 +0.07 28 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.53 +0.08 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.77 +0.08 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.28 +0.10 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.52 +0.09 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 26 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.02 27 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 +0.01 25 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 +0.03 26 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 +0.03 26 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 0.44 +0.03 26 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.60 +0.06 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.76 +0.05 27 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.95 +0.07 28 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.15 +0.07 28 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.35 +0.06 28 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.58 +0.08 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.80 +0.08 29 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.05 +0.10 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.28 +0.10 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.52 +0.09 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 26 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 0.00 26 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 +0.01 26 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 +0.01 26 0 35 0
29SEP26 5.75 P 0.40 0.40 0.40 0.43 +0.01 26 29 34 +13
29SEP26 6.00 P 0.00 0.00 0.00 0.56 -0.01 26 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 0.70 +0.03 26 0 110 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 +0.03 25 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 1.02 +0.03 25 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 +0.04 25 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 +0.05 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.62 +0.07 25 0 1,400 0
29SEP26 7.75 P 0.00 0.00 0.00 1.80 +0.05 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.06 +0.10 25 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.28 +0.10 24 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.53 +0.14 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.76 +0.07 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.01 27 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.01 27 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 +0.02 27 0 2 0
30DEC26 5.75 P 0.46 0.46 0.46 0.51 +0.03 27 2 4 +2
30DEC26 6.00 P 0.00 0.00 0.00 0.64 +0.04 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 +0.04 26 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 +0.05 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 +0.05 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 +0.06 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 +0.10 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.70 +0.12 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.86 +0.07 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.12 +0.13 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.29 +0.02 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.56 +0.13 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.79 +0.10 27 0 0 0
TOTAL PUT 197 18,945 +132
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$ 79.45
30DEC25 18.50 C 0.00 0.00 0.00 60.99 +3.40 191 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 60.49 +3.40 184 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 59.99 +3.40 177 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 59.49 +3.40 168 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 58.49 +3.39 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 57.49 +3.39 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 56.49 +3.39 0 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 55.64 +3.54 229 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 54.79 +3.74 248 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 53.50 +3.39 123 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 52.50 +3.39 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 51.50 +3.23 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 50.51 +3.17 133 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 49.51 +3.39 124 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 48.51 +2.98 110 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 47.51 +3.39 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 46.51 +3.39 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 45.51 +3.39 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 44.52 +3.39 106 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 43.52 +3.39 96 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 42.52 +3.39 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 41.52 +3.39 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 40.52 +3.39 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 39.53 +3.09 91 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 38.53 +3.39 82 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.53 +3.39 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 36.53 +3.39 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.53 +3.38 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 34.54 +3.12 77 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 33.84 +3.69 127 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.54 +3.39 58 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.54 +3.39 0 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 30.54 +3.38 0 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 29.55 +3.39 64 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 27.05 +3.38 0 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 24.56 +3.47 52 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 22.08 +3.46 53 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 20.21 +3.96 87 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 17.69 +3.31 76 0 35 0
30DEC25 65.00 C 0.00 0.00 0.00 14.83 +2.76 53 0 92 0
30DEC25 67.50 C 0.00 0.00 0.00 12.95 +3.45 64 0 37 0
30DEC25 70.00 C 0.00 0.00 0.00 10.14 +2.63 46 0 163 0
30DEC25 72.50 C 8.50 8.50 8.50 8.58 +2.64 55 2 254 0
30DEC25 75.00 C 6.10 7.15 6.10 6.57 +2.00 50 44 222 +28
30DEC25 77.50 C 4.50 5.60 4.45 5.15 +1.64 52 37 146 +14
30DEC25 80.00 C 3.50 4.54 3.31 3.89 +1.29 52 53 646 -5
30DEC25 82.50 C 2.70 3.41 2.70 3.01 +1.17 54 30 141 +15
30DEC25 85.00 C 2.00 2.75 2.00 2.23 +0.95 54 102 165 -15
30DEC25 87.50 C 1.43 2.10 1.43 1.59 +0.72 54 115 1,006 -1
30DEC25 90.00 C 1.27 1.70 1.15 1.10 +0.52 54 42 696 +5
30DEC25 92.50 C 1.10 1.19 1.10 0.75 +0.38 54 6 110 +3
30DEC25 95.00 C 0.82 1.05 0.82 0.50 +0.26 54 27 165 -11
30DEC25 97.50 C 0.52 0.77 0.52 0.33 +0.18 54 18 151 +7
30DEC25 100.00 C 0.51 0.62 0.51 0.21 +0.12 54 21 107 -6
30DEC25 102.50 C 0.50 0.52 0.50 0.13 +0.07 54 2 252 0
30DEC25 105.00 C 0.40 0.40 0.40 0.09 +0.05 54 1 1,158 0
30DEC25 107.50 C 0.31 0.31 0.29 0.05 +0.03 54 2 1,686 0
30DEC25 110.00 C 0.19 0.19 0.18 0.03 +0.02 54 14 746 0
30DEC25 112.50 C 0.18 0.18 0.18 0.02 +0.01 54 3 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 74 0
30DEC25 120.00 C 0.10 0.11 0.10 0.01 0.00 59 11 118 +9
29JAN26 49.00 C 0.00 0.00 0.00 30.54 +3.32 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.74 +3.45 56 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.32 +3.61 56 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.67 +2.93 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.16 +3.82 70 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 20.21 +2.43 53 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.48 +3.71 61 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.90 +2.99 53 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.77 +2.58 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.03 +2.41 52 0 27 0
29JAN26 72.50 C 0.00 0.00 0.00 10.57 +2.37 55 0 20 0
29JAN26 75.00 C 8.00 9.30 8.00 9.50 +2.37 59 5 91 +1
29JAN26 77.50 C 0.00 0.00 0.00 7.77 +1.75 55 0 234 0
29JAN26 80.00 C 6.12 6.69 6.12 6.64 +1.52 56 7 232 +7
29JAN26 82.50 C 5.10 5.60 5.10 5.73 +1.46 57 3 105 0
29JAN26 85.00 C 4.55 4.95 4.55 4.83 +1.32 57 5 90 +5
29JAN26 87.50 C 4.01 4.01 4.01 4.05 +1.19 57 1 255 0
29JAN26 90.00 C 4.00 4.00 3.60 3.34 +1.02 57 4 266 +1
29JAN26 92.50 C 0.00 0.00 0.00 2.75 +0.87 57 0 104 0
29JAN26 95.00 C 0.00 0.00 0.00 2.25 +0.74 57 0 99 0
29JAN26 97.50 C 0.00 0.00 0.00 1.83 +0.63 57 0 25 0
29JAN26 100.00 C 0.00 0.00 0.00 1.48 +0.52 57 0 92 0
29JAN26 102.50 C 0.00 0.00 0.00 1.19 +0.43 57 0 65 0
29JAN26 105.00 C 1.58 1.88 1.58 0.96 +0.36 57 3 25 +2
29JAN26 107.50 C 0.00 0.00 0.00 0.76 +0.29 57 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.61 +0.24 57 0 23 0
29JAN26 112.50 C 0.00 0.00 0.00 0.48 +0.19 57 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.38 +0.16 57 0 1 0
29JAN26 117.50 C 0.00 0.00 0.00 0.30 +0.13 57 0 1 0
29JAN26 120.00 C 0.80 0.89 0.80 0.24 +0.11 57 3 21 +3
26FEB26 49.00 C 0.00 0.00 0.00 30.56 +2.32 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.99 +3.52 54 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.36 +3.29 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.97 +2.99 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.16 +3.45 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.59 +2.27 47 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.66 +2.68 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.17 +2.88 55 0 0 0
26FEB26 67.50 C 14.70 14.70 14.70 15.61 +2.89 58 1 2 +1
26FEB26 70.00 C 0.00 0.00 0.00 13.51 +2.24 54 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 12.50 +2.56 58 0 35 0
26FEB26 75.00 C 0.00 0.00 0.00 11.13 +2.28 58 0 17 0
26FEB26 77.50 C 0.00 0.00 0.00 9.52 +1.70 56 0 94 0
26FEB26 80.00 C 0.00 0.00 0.00 8.48 +1.58 57 0 108 0
26FEB26 82.50 C 0.00 0.00 0.00 7.58 +1.43 58 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 6.75 +1.42 59 0 1,002 0
26FEB26 87.50 C 0.00 0.00 0.00 5.88 +1.27 58 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 5.10 +1.13 58 0 16 0
26FEB26 92.50 C 0.00 0.00 0.00 4.42 +1.01 58 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 3.82 +0.90 58 0 16 0
26FEB26 97.50 C 3.94 3.94 3.94 3.29 +0.80 58 1 61 +1
26FEB26 100.00 C 3.60 3.60 3.60 2.83 +0.70 58 2 54 +2
26FEB26 102.50 C 0.00 0.00 0.00 2.43 +0.62 58 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 2.08 +0.54 58 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 1.78 +0.47 58 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 60.99 +3.26 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 60.63 +3.39 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 60.14 +3.29 74 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 59.64 +2.80 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 58.49 +3.23 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 57.58 +2.84 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 56.67 +3.39 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 55.68 +2.88 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 54.95 +3.65 108 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 53.70 +3.39 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 52.51 +3.19 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 51.54 +3.21 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 50.51 +3.17 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 49.75 +3.63 61 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 48.51 +2.98 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 47.77 +3.38 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 46.51 +2.45 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 46.05 +3.85 82 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 44.79 +3.64 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 43.84 +3.47 59 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 42.86 +3.66 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.59 +2.49 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.91 +3.69 58 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.85 +3.41 45 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 38.55 +3.05 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.93 +3.59 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.70 +3.18 0 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 36.69 +4.00 75 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 35.13 +3.43 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.84 +2.25 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.97 +3.50 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.92 +3.11 31 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.35 +3.11 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.02 +2.32 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.43 +3.77 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.61 +3.92 63 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 23.49 +2.56 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.49 +3.61 60 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 19.80 +2.60 52 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 18.10 +2.48 54 0 0 0
30MAR26 67.50 C 17.00 17.00 17.00 16.96 +1.94 58 1 0 -1
30MAR26 70.00 C 0.00 0.00 0.00 15.25 +2.09 57 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 13.61 +2.10 55 0 45 0
30MAR26 75.00 C 0.00 0.00 0.00 12.31 +1.81 56 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 11.14 +1.62 56 50 537 +35
30MAR26 80.00 C 10.91 10.91 10.91 10.26 +1.61 58 51 56 +50
30MAR26 82.50 C 0.00 0.00 0.00 9.35 +1.47 58 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 8.59 +1.57 59 0 0 0
30MAR26 87.50 C 7.50 8.15 7.50 7.69 +1.44 59 3 12 +1
30MAR26 90.00 C 0.00 0.00 0.00 6.88 +1.32 59 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 6.15 +1.22 59 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 5.48 +1.11 59 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 4.88 +1.01 59 0 0 0
30MAR26 100.00 C 5.20 5.37 5.20 4.35 +0.92 59 3 23 +3
30MAR26 102.50 C 0.00 0.00 0.00 3.86 +0.83 59 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 3.43 +0.76 59 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 3.04 +0.68 59 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 2.70 +0.62 59 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 2.39 +0.56 59 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 2.11 +0.50 59 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 1.87 +0.49 59 0 0 0
30MAR26 120.00 C 3.00 3.00 3.00 1.65 +0.40 58 1 45 +1
29JUN26 21.00 C 0.00 0.00 0.00 58.61 +3.18 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 57.82 +3.08 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 56.91 +3.43 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 55.89 +3.09 60 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 54.95 +3.20 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 53.97 +3.22 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 53.08 +3.35 70 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 51.65 +2.88 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 51.09 +3.20 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 50.13 +3.22 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 49.11 +3.12 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 48.43 +3.50 71 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 47.36 +3.27 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 46.26 +3.18 59 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 45.49 +3.28 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 44.23 +2.97 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 43.54 +3.23 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 42.12 +2.87 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 41.27 +2.84 47 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 40.64 +3.13 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.45 +2.85 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.61 +2.85 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.87 +3.07 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 36.69 +2.77 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.22 +3.08 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.53 +3.18 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.43 +3.03 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.28 +2.76 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.87 +3.30 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.14 +3.18 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.94 +3.03 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.58 +2.40 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.17 +3.18 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.24 +2.37 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.50 +2.18 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.19 +2.67 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 19.59 +2.11 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.41 +2.26 56 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 17.16 +2.03 56 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.98 +1.87 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.01 +2.11 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 13.89 +1.54 57 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 13.05 +1.54 58 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 12.02 +1.38 58 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 11.58 +1.76 59 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.74 +1.67 59 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.96 +1.59 59 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.23 +1.50 59 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 8.55 +1.42 59 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.92 +1.34 59 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 7.33 +1.26 59 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.79 +1.20 59 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 6.28 +1.12 59 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 5.82 +1.07 59 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 5.38 +1.00 59 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 4.98 +0.94 59 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 4.61 +0.88 59 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 4.27 +0.84 59 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 43.86 +3.09 52 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 43.26 +3.34 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.26 +3.18 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.39 +2.88 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.63 +3.11 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.73 +3.14 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.86 +3.09 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.10 +3.03 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.33 +3.15 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.56 +3.20 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.76 +3.18 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.98 +3.05 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.27 +3.12 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.31 +2.95 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.52 +3.10 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.83 +2.80 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.14 +2.78 55 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 26.50 +2.51 55 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 25.05 +2.36 55 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 23.74 +2.34 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.49 +2.40 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.16 +2.17 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.03 +2.00 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.96 +2.14 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.99 +1.77 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.13 +1.86 58 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 16.27 +1.79 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 15.45 +1.66 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 14.70 +1.62 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.04 +1.56 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.38 +1.61 60 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 12.69 +1.60 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 11.98 +1.53 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.31 +1.46 60 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 10.68 +1.39 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.09 +1.34 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.53 +1.28 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.00 +1.22 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.50 +1.16 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.04 +1.12 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.59 +1.06 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.18 +1.02 60 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 34.99 +2.90 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.23 +2.92 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.82 +2.89 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.12 +2.76 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.64 +2.67 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.17 +2.50 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.94 +2.47 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.72 +2.19 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.57 +2.26 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.51 +2.20 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.48 +2.39 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.54 +1.85 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.67 +1.93 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.88 +1.88 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.16 +1.85 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.45 +1.81 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.77 +1.75 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 16.11 +1.82 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.50 +1.90 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.79 +1.84 61 0 0 0
TOTAL CALL 674 13,484 +155
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 205 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 201 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 198 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 188 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 181 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 164 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 144 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30DEC25 48.00 P 0.07 0.07 0.07 0.01 0.00 75 1 2 -1
30DEC25 49.00 P 0.07 0.07 0.07 0.01 0.00 72 1 52 0
30DEC25 50.00 P 0.04 0.04 0.04 0.01 0.00 69 1 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 121 0
30DEC25 57.50 P 0.09 0.09 0.09 0.02 -0.04 54 1 233 -1
30DEC25 60.00 P 0.13 0.13 0.13 0.06 -0.07 54 7 243 +7
30DEC25 62.50 P 0.23 0.23 0.20 0.13 -0.15 54 8 261 -4
30DEC25 65.00 P 0.36 0.36 0.31 0.27 -0.27 54 4 189 -3
30DEC25 67.50 P 0.70 0.70 0.48 0.51 -0.43 54 19 138 +9
30DEC25 70.00 P 1.30 1.30 0.75 0.85 -0.64 53 36 807 +3
30DEC25 72.50 P 1.73 1.75 1.22 1.39 -0.97 53 87 302 +11
30DEC25 75.00 P 2.67 2.67 2.00 2.12 -1.40 52 34 189 -1
30DEC25 77.50 P 4.00 4.00 2.97 3.13 -1.78 53 45 177 +29
30DEC25 80.00 P 5.53 5.53 4.40 4.55 -1.95 55 27 122 -1
30DEC25 82.50 P 7.50 7.50 5.80 6.00 -1.93 55 20 105 +7
30DEC25 85.00 P 0.00 0.00 0.00 7.81 -1.97 57 0 55 0
30DEC25 87.50 P 11.00 11.00 11.00 9.74 -2.77 58 2 110 0
30DEC25 90.00 P 0.00 0.00 0.00 11.64 -3.17 56 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 14.06 -3.13 62 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 16.39 -2.84 65 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 18.55 -2.95 63 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 21.27 -3.11 75 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 23.78 -3.42 81 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.33 -2.62 87 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.63 -3.40 87 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.20 -3.06 94 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.87 -2.70 103 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.19 -3.32 103 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.81 -3.43 111 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.55 -3.59 0 0 0 0
29JAN26 49.00 P 0.16 0.16 0.16 0.06 -0.03 58 4 6 +1
29JAN26 50.00 P 0.18 0.18 0.18 0.07 -0.05 57 17 34 +17
29JAN26 52.50 P 0.23 0.23 0.21 0.14 -0.08 57 30 21 0
29JAN26 55.00 P 0.33 0.33 0.31 0.24 -0.15 56 2 12 +1
29JAN26 57.50 P 0.00 0.00 0.00 0.41 -0.18 57 0 70 0
29JAN26 60.00 P 0.62 0.62 0.62 0.61 -0.30 56 30 60 +30
29JAN26 62.50 P 1.04 1.04 0.97 0.93 -0.41 56 45 106 +14
29JAN26 65.00 P 1.33 1.37 1.28 1.35 -0.55 56 35 144 -9
29JAN26 67.50 P 1.75 1.75 1.75 1.89 -0.71 56 10 71 -6
29JAN26 70.00 P 2.70 2.70 2.36 2.56 -0.87 56 8 765 +1
29JAN26 72.50 P 3.58 3.63 3.58 3.38 -1.09 55 3 42 +1
29JAN26 75.00 P 4.36 4.36 4.36 4.35 -1.35 55 2 50 -2
29JAN26 77.50 P 5.74 5.74 5.71 5.58 -1.54 56 2 159 +1
29JAN26 80.00 P 7.10 7.10 7.10 6.98 -1.84 57 1 178 +1
29JAN26 82.50 P 0.00 0.00 0.00 8.53 -2.02 58 0 36 0
29JAN26 85.00 P 0.00 0.00 0.00 10.13 -2.25 58 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 11.71 -2.60 57 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 13.45 -2.83 56 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 15.85 -2.55 61 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 17.91 -2.77 62 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 19.85 -2.97 60 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 21.75 -3.56 58 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 24.40 -3.29 64 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.96 -2.37 68 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.35 -3.24 70 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.25 -3.73 64 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 34.25 -3.19 76 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.19 -3.50 70 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.86 -3.38 76 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.61 -2.76 83 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.23 -0.13 57 0 2 0
26FEB26 50.00 P 0.00 0.00 0.00 0.29 -0.15 58 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.46 -0.18 58 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.69 -0.24 58 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.95 -0.37 57 0 5 0
26FEB26 60.00 P 0.00 0.00 0.00 1.32 -0.50 57 0 45 0
26FEB26 62.50 P 1.83 1.83 1.78 1.81 -0.61 57 2 140 -1
26FEB26 65.00 P 2.20 2.20 2.20 2.39 -0.74 57 3 105 0
26FEB26 67.50 P 3.00 3.00 3.00 3.06 -0.91 56 1 16 +1
26FEB26 70.00 P 0.00 0.00 0.00 3.90 -1.05 56 0 16 0
26FEB26 72.50 P 0.00 0.00 0.00 4.83 -1.20 56 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 5.95 -1.40 57 0 2 0
26FEB26 77.50 P 7.00 7.00 7.00 7.25 -1.70 57 1 16 0
26FEB26 80.00 P 0.00 0.00 0.00 8.65 -1.96 58 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 10.07 -2.21 57 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 11.71 -2.10 58 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.58 -2.29 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.43 -2.35 60 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.31 -2.51 61 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.05 -2.83 60 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.33 -2.73 62 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.45 -2.66 63 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 25.63 -2.76 64 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.86 -2.98 65 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.15 -3.05 66 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 49 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 -0.03 58 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 -0.03 59 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 -0.04 58 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 -0.04 59 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.13 -0.06 58 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.16 -0.07 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.20 -0.09 58 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.24 -0.10 58 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.29 -0.11 58 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.35 -0.14 58 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.41 -0.17 58 0 0 0
30MAR26 48.00 P 0.75 0.75 0.75 0.49 -0.17 58 1 21 +1
30MAR26 49.00 P 0.00 0.00 0.00 0.58 -0.20 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.67 -0.22 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.96 -0.23 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.25 -0.35 58 0 25 0
30MAR26 57.50 P 0.00 0.00 0.00 1.65 -0.49 57 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 2.18 -0.58 57 0 203 0
30MAR26 62.50 P 2.77 2.77 2.77 2.79 -0.66 57 1 124 -1
30MAR26 65.00 P 0.00 0.00 0.00 3.48 -0.83 57 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 4.32 -0.91 57 0 1 0
30MAR26 70.00 P 5.35 5.35 5.00 5.20 -1.08 57 7 87 +7
30MAR26 72.50 P 0.00 0.00 0.00 6.24 -1.23 57 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 7.46 -1.41 57 0 35 0
30MAR26 77.50 P 8.64 8.64 8.64 8.79 -1.58 58 54 57 +50
30MAR26 80.00 P 0.00 0.00 0.00 10.23 -1.87 58 50 51 +50
30MAR26 82.50 P 0.00 0.00 0.00 11.47 -2.06 57 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 13.53 -1.97 60 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 15.00 -2.28 59 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.96 -2.22 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.83 -2.25 61 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.69 -2.45 61 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.69 -2.50 62 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.74 -2.58 63 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 26.80 -2.63 63 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.97 -2.75 64 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.16 -2.60 65 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.37 -2.94 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.57 -3.06 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.69 -2.83 65 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.31 -3.04 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.54 -3.10 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.03 58 0 7 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 -0.03 59 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 -0.03 58 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 -0.05 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 -0.05 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.24 -0.06 58 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.29 -0.07 58 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.35 -0.08 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.41 -0.09 58 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.47 -0.12 58 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.55 -0.13 58 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.63 -0.15 58 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.74 -0.16 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.81 -0.22 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.94 -0.22 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.07 -0.21 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.23 -0.16 58 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.37 -0.19 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.51 -0.22 58 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 1.62 -0.28 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.80 -0.31 57 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 2.29 -0.39 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.85 -0.47 57 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 3.51 -0.53 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 4.23 -0.64 57 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 5.05 -0.71 57 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 5.95 -0.80 57 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 6.91 -0.92 57 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 7.99 -1.03 57 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 9.16 -1.22 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 10.45 -1.55 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.06 -1.44 58 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 13.55 -1.49 59 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 15.09 -1.66 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.80 -1.72 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.50 -1.78 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 20.25 -1.79 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.00 -1.94 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.80 -2.06 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.72 -2.08 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.65 -2.16 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 29.59 -2.30 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.63 -2.35 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.72 -2.36 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.81 -2.48 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.91 -2.60 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.12 -2.61 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.33 -2.64 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.56 -2.73 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.87 -0.18 59 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.99 -0.23 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.16 -0.20 60 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.30 -0.20 60 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.44 -0.19 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.60 -0.24 60 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.76 -0.21 59 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.89 -0.26 59 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.05 -0.32 59 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.23 -0.37 59 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.44 -0.40 59 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.67 -0.41 58 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 2.91 -0.41 58 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.15 -0.44 58 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 3.79 -0.55 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.55 -0.55 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.30 -0.73 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.23 -0.74 58 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 7.16 -0.83 58 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.17 -0.94 58 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 9.28 -0.98 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.44 -1.14 58 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 11.72 -1.27 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.11 -1.37 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.64 -1.48 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 16.14 -1.53 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.77 -1.60 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.50 -1.67 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.17 -1.80 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.92 -1.84 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.81 -1.89 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.58 -1.97 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.46 -2.04 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.36 -2.10 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 32.31 -2.12 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.27 -2.14 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.24 -2.27 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.24 -2.38 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.34 -2.40 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.45 -2.41 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.57 -2.45 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.69 -2.56 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.34 -0.41 59 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.11 -0.42 58 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 5.91 -0.57 58 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.86 -0.57 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.82 -0.61 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.82 -0.75 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.96 -0.81 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.11 -0.88 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.39 -1.05 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.61 -1.19 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.03 -1.28 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.52 -1.37 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.22 -1.38 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.85 -1.45 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.48 -1.67 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.15 -1.72 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.03 -1.68 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.75 -1.84 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.70 -1.77 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.51 -1.81 61 0 0 0
TOTAL PUT 602 10,405 +212
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 152.60
30DEC25 70.00 C 0.00 0.00 0.00 82.76 -0.09 115 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 80.27 -0.09 112 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.76 -0.10 101 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 75.28 -0.09 103 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.77 -0.10 93 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 70.28 -0.10 91 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.79 -0.09 89 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 65.29 -0.10 83 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.79 -0.11 77 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 60.29 -0.11 71 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.80 -0.11 70 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 55.30 -0.11 65 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.81 -0.11 63 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 50.33 -0.09 64 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.82 -0.11 56 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 45.32 -0.11 52 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.84 -0.10 52 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 40.34 -0.10 48 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.84 -0.11 44 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 35.34 -0.11 40 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.83 -0.13 29 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.37 -0.10 37 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.84 -0.13 25 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.34 -0.14 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.85 -0.13 21 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 20.35 -0.14 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.86 -0.13 16 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.36 -0.14 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.87 -0.13 12 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.37 -0.14 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.88 -0.13 8 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.34 -0.01 0 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.91 -0.03 4 0 490 0
30DEC25 152.50 C 0.72 0.72 0.72 0.73 -0.08 3 4 373 0
30DEC25 155.00 C 0.00 0.00 0.00 0.03 -0.01 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 10 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 58.06 +0.15 48 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.57 +0.16 46 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.08 +0.16 43 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.61 +0.19 43 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.11 +0.18 39 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.62 +0.19 37 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.13 +0.19 35 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.65 +0.21 33 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 38.15 +0.20 30 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.67 +0.22 29 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 33.09 +0.13 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.69 +0.22 25 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.16 -0.14 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.67 -0.14 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.19 -0.13 15 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.70 -0.13 13 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.21 -0.13 10 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.72 -0.14 8 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.23 -0.14 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.74 -0.14 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.25 -0.14 0 0 0 0
29JAN26 147.50 C 5.00 5.00 5.00 5.78 +0.04 4 200 600 +200
29JAN26 150.00 C 0.00 0.00 0.00 3.36 -0.06 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.22 -0.35 3 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.20 -0.25 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 -0.06 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 9 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 13 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 23.50 -0.13 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.02 -0.13 10 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.53 -0.14 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.05 -0.14 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.57 -0.14 6 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.09 -0.13 5 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.60 -0.14 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.22 +0.09 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.81 +0.06 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.59 -0.15 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.44 -0.10 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.06 -0.03 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 80.63 -0.13 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.15 -0.12 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.67 -0.12 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 73.19 -0.12 38 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.71 -0.12 38 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.23 -0.12 38 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.74 -0.13 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 63.26 -0.13 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.78 -0.13 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 58.30 -0.13 26 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.82 -0.13 28 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.34 -0.13 28 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.85 -0.14 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.37 -0.13 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.89 -0.13 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.41 -0.13 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.93 -0.13 19 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.45 -0.13 19 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.97 -0.13 18 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.48 -0.14 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.00 -0.14 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 28.52 -0.14 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.04 -0.14 11 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.56 -0.14 11 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.08 -0.14 10 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.59 -0.14 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.11 -0.14 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.63 -0.14 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.15 -0.14 4 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.67 -0.14 4 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.31 +0.11 5 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.84 +0.03 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.59 -0.15 2 0 0 0
30MAR26 155.00 C 0.23 0.23 0.23 0.44 -0.10 3 20 183 +20
30MAR26 157.50 C 0.00 0.00 0.00 0.06 -0.03 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 6 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 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 65.75 -0.12 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 63.26 -0.13 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.78 -0.13 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.30 -0.13 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.82 -0.13 23 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.34 -0.13 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.86 -0.13 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.37 -0.13 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.89 -0.13 0 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.41 -0.13 0 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.93 -0.13 14 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.45 -0.13 16 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.97 -0.13 15 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.49 -0.13 15 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.00 -0.14 0 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.52 -0.14 0 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.04 -0.14 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.56 -0.14 9 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.08 -0.14 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.60 -0.13 8 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.11 -0.14 0 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.63 -0.14 0 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.15 -0.14 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.67 -0.14 3 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.31 -0.02 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.84 -0.04 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.59 -0.15 2 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.44 -0.10 2 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 -0.03 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 63.27 -0.12 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.78 -0.13 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.30 -0.13 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.82 -0.13 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.34 -0.13 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.86 -0.13 19 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.38 -0.12 18 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.90 -0.12 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.41 -0.13 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.93 -0.13 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.45 -0.13 0 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.97 -0.13 12 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.49 -0.13 12 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.01 -0.13 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.53 -0.13 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.04 -0.14 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.56 -0.14 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.08 -0.14 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.60 -0.13 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.12 -0.13 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.64 -0.13 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.15 -0.14 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.67 -0.14 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.31 -0.02 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.84 -0.08 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.85 -0.13 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.71 -0.11 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.21 -0.06 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 -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 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.56 -0.14 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.10 -0.14 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.69 -0.13 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.27 -0.14 2 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.85 -0.14 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.44 -0.14 2 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.04 -0.14 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.69 -0.15 2 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.51 -0.16 2 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.67 -0.17 2 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.35 -0.14 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.56 -0.09 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.19 -0.04 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.05 -0.02 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 -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 224 7,373 +220
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 93 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 41 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 19 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 16 0 92 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 14 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 9 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 0.37 0.37 0.37 0.39 +0.06 3 5 54 +5
30DEC25 155.00 P 0.00 0.00 0.00 2.41 +0.04 5 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.03 +0.23 11 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 7.40 +0.10 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 9.90 +0.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 12.40 +0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 14.90 +0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 17.40 +0.10 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 19.90 +0.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 22.40 +0.10 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 23 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 18 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 0.03 -0.09 3 0 456 0
29JAN26 152.50 P 0.00 0.00 0.00 0.50 -0.18 3 0 25 0
29JAN26 155.00 P 0.00 0.00 0.00 2.47 +0.08 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.03 +0.23 8 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 7.40 +0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 9.90 +0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 12.40 +0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 14.90 +0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 17.40 +0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 19.90 +0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 22.40 +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 0.07 -0.05 3 0 97 0
26FEB26 152.50 P 0.00 0.00 0.00 0.60 -0.08 3 0 65 0
26FEB26 155.00 P 0.00 0.00 0.00 2.47 +0.08 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 5.03 +0.23 7 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 7.40 +0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 9.90 +0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 12.40 +0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 14.90 +0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 17.40 +0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 19.90 +0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 22.40 +0.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 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 20 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 15 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 0.68 +0.02 2 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 2.24 +0.09 2 0 120 0
30MAR26 155.00 P 0.00 0.00 0.00 4.49 +0.14 0 0 60 0
30MAR26 157.50 P 0.00 0.00 0.00 6.89 -0.06 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.58 +0.15 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.06 +0.15 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.54 +0.15 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.02 +0.15 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.51 +0.16 8 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.99 +0.15 8 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.47 +0.15 8 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 24 0 10 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 22 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 21 0 145 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 20 0 196 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 19 0 455 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 18 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 17 0 191 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 16 0 19 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 15 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 14 0 3 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 13 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 11 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 9 0 3 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 5 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 -0.01 2 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.14 -0.01 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.76 +0.01 2 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.33 +0.07 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.62 +0.14 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.09 +0.14 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.58 +0.15 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.06 +0.15 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.54 +0.15 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.02 +0.15 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.51 +0.16 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.99 +0.15 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.47 +0.15 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 13 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 0.02 -0.01 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.17 -0.01 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.79 -0.01 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.34 +0.05 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.62 +0.12 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.09 +0.13 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.58 +0.14 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.06 +0.14 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.54 +0.14 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.02 +0.14 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.51 +0.15 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.99 +0.15 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.47 +0.15 9 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.03 -0.01 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.19 -0.01 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.81 -0.01 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.35 +0.06 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.62 +0.12 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 7.09 +0.13 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.58 +0.14 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 12.06 +0.14 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 14.54 +0.14 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 17.02 +0.14 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 19.51 +0.15 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.99 +0.15 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 24.47 +0.15 9 0 0 0
TOTAL PUT 5 17,680 +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$ 85.60
30DEC25 21.00 C 0.00 0.00 0.00 64.64 -7.02 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 63.64 -6.41 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 62.72 -6.48 228 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 62.71 -5.34 346 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 60.65 -6.63 152 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 59.65 -7.08 130 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 58.65 -6.41 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 57.65 -7.09 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 56.66 -6.40 142 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 55.66 -6.41 132 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 54.66 -6.41 118 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 53.66 -6.41 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 52.66 -6.41 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 51.66 -6.41 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 50.67 -6.89 115 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 49.67 -6.69 104 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 48.79 -6.29 158 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 47.67 -6.41 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 46.76 -6.32 142 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 45.68 -6.56 99 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 44.66 -6.56 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 43.68 -6.41 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 42.68 -6.41 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 41.68 -6.50 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 40.69 -6.41 86 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 39.95 -6.15 137 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 38.69 -6.41 66 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.63 -7.09 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.81 -6.99 109 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.70 -6.41 73 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.20 -7.05 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.71 -6.41 61 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 28.21 -6.59 44 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.72 -6.41 50 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 23.92 -5.72 95 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.76 -6.38 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 18.83 -5.82 73 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.17 -6.57 59 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 13.32 -6.39 36 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 11.61 -5.67 54 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 9.46 -5.22 51 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 7.15 -5.23 43 0 64 0
30DEC25 82.50 C 0.00 0.00 0.00 5.63 -4.56 45 0 31 0
30DEC25 85.00 C 5.00 5.10 3.70 4.30 -3.96 46 44 78 +31
30DEC25 87.50 C 3.79 3.92 2.65 3.05 -3.50 45 392 382 +332
30DEC25 90.00 C 4.00 4.00 2.00 2.23 -2.83 46 126 460 +62
30DEC25 92.50 C 2.04 2.04 1.30 1.57 -2.25 46 108 327 +22
30DEC25 95.00 C 1.33 1.33 0.91 1.06 -1.89 46 39 117 +23
30DEC25 97.50 C 2.32 2.32 0.62 0.69 -1.33 46 74 642 +26
30DEC25 100.00 C 0.52 0.65 0.41 0.44 -0.99 46 38 446 +17
30DEC25 102.50 C 0.37 0.39 0.28 0.27 -0.73 46 55 88 +6
30DEC25 105.00 C 0.22 0.26 0.19 0.17 -0.50 46 23 519 -5
30DEC25 107.50 C 0.11 0.11 0.11 0.10 -0.33 46 20 43 +10
30DEC25 110.00 C 0.12 0.12 0.11 0.06 -0.21 46 20 76 +10
30DEC25 112.50 C 0.14 0.14 0.14 0.04 -0.13 47 1 227 -1
30DEC25 115.00 C 0.06 0.06 0.05 0.02 -0.09 46 6 52 -6
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.05 46 0 29 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 325 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 28.39 -6.41 44 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.21 -5.99 58 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.03 -5.71 61 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.53 -5.75 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.33 -5.53 54 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.12 -5.93 52 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.12 -5.03 52 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.76 -5.86 47 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.34 -4.50 50 0 0 0
29JAN26 80.00 C 10.80 10.80 10.80 9.21 -4.75 46 1 1 +1
29JAN26 82.50 C 8.46 8.46 8.46 7.92 -4.10 47 15 31 0
29JAN26 85.00 C 8.00 8.00 6.40 6.74 -3.61 48 37 68 +10
29JAN26 87.50 C 6.04 6.04 5.61 5.60 -3.26 48 31 35 +16
29JAN26 90.00 C 4.38 4.38 4.38 4.48 -3.04 47 16 30 +16
29JAN26 92.50 C 0.00 0.00 0.00 3.77 -2.56 48 0 17 0
29JAN26 95.00 C 3.41 3.41 3.41 3.04 -2.24 48 15 63 -15
29JAN26 97.50 C 2.36 2.36 2.36 2.43 -1.96 48 7 58 +2
29JAN26 100.00 C 1.92 1.92 1.92 1.93 -1.89 48 7 35 0
29JAN26 102.50 C 0.00 0.00 0.00 1.52 -1.52 48 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 1.18 -1.32 48 0 3 0
29JAN26 107.50 C 1.27 1.27 0.90 0.92 -1.10 48 7 20 0
29JAN26 110.00 C 0.00 0.00 0.00 0.71 -0.91 48 0 4 0
29JAN26 112.50 C 0.00 0.00 0.00 0.54 -0.74 48 0 1 0
29JAN26 115.00 C 0.62 0.62 0.45 0.41 -0.60 47 35 60 +30
29JAN26 117.50 C 0.00 0.00 0.00 0.31 -0.48 47 0 1 0
29JAN26 120.00 C 0.30 0.30 0.30 0.24 -0.38 48 30 32 +27
29JAN26 122.50 C 0.00 0.00 0.00 0.18 -0.30 48 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.13 -0.24 47 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.10 -0.18 48 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.08 -0.14 48 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 28.87 -5.93 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.21 -6.39 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.03 -5.92 46 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.62 -6.08 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.99 -5.12 50 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.85 -5.20 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.75 -5.10 47 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.43 -4.64 51 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.27 -5.35 47 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.76 -4.27 47 0 0 0
26FEB26 82.50 C 10.69 10.69 10.22 9.53 -4.53 48 30 45 +30
26FEB26 85.00 C 9.33 9.33 8.30 8.28 -4.28 48 35 31 +31
26FEB26 87.50 C 0.00 0.00 0.00 7.16 -3.32 48 0 0 0
26FEB26 90.00 C 6.00 6.30 6.00 6.17 -3.01 48 5 5 +5
26FEB26 92.50 C 5.96 6.31 5.96 5.33 -2.72 48 30 40 +30
26FEB26 95.00 C 4.80 4.80 4.62 4.58 -2.43 49 3 12 +3
26FEB26 97.50 C 0.00 0.00 0.00 3.88 -2.23 48 0 5 0
26FEB26 100.00 C 0.00 0.00 0.00 3.28 -2.02 48 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 2.75 -1.83 48 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 2.30 -1.65 48 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.87 -1.55 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.55 -1.37 48 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 1.29 -1.18 48 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 1.06 -1.02 48 0 0 0
26FEB26 117.50 C 0.99 0.99 0.99 0.88 -0.87 48 15 15 +15
30MAR26 30.00 C 0.00 0.00 0.00 55.96 -7.12 81 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 54.66 -6.41 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 53.97 -6.35 75 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 53.34 -6.47 97 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 52.50 -5.84 100 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 50.84 -6.72 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 49.91 -6.92 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 48.92 -6.21 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 48.22 -6.90 77 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 46.94 -7.07 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.35 -6.05 77 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.20 -6.21 68 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.21 -5.92 66 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 44.20 -5.24 92 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.04 -6.42 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.49 -6.57 70 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.23 -6.12 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.19 -7.15 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.27 -6.45 55 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 37.26 -6.54 52 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 36.57 -5.77 61 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 34.21 -6.04 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.05 -6.43 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.08 -6.03 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.16 -6.17 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.12 -5.35 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.98 -5.63 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.87 -5.82 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.07 -5.17 50 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 17.33 -5.29 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 15.46 -4.85 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.10 -4.70 50 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 12.63 -4.16 50 0 3 0
30MAR26 82.50 C 12.52 12.52 12.52 11.39 -3.73 50 15 15 +15
30MAR26 85.00 C 11.24 11.24 11.24 10.25 -3.49 50 15 17 +14
30MAR26 87.50 C 0.00 0.00 0.00 9.16 -3.30 51 0 7 0
30MAR26 90.00 C 0.00 0.00 0.00 8.15 -3.11 51 0 33 0
30MAR26 92.50 C 7.50 7.50 7.50 7.27 -2.84 51 2 7 +2
30MAR26 95.00 C 0.00 0.00 0.00 6.46 -2.60 51 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 5.75 -2.36 51 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 5.07 -2.19 51 0 30 0
30MAR26 102.50 C 4.71 4.71 4.71 4.45 -2.04 51 3 18 0
30MAR26 105.00 C 0.00 0.00 0.00 3.91 -1.89 51 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 3.42 -1.75 51 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 2.99 -1.67 51 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 2.61 -1.54 51 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 2.21 -1.35 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.92 -1.30 50 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.67 -1.17 50 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 1.45 -0.97 50 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 1.26 -0.86 50 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 1.09 -0.77 50 0 39 0
30MAR26 130.00 C 1.30 1.30 1.30 0.94 -0.69 50 100 17 -86
29JUN26 46.00 C 0.00 0.00 0.00 41.87 -5.37 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.75 -5.59 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.63 -5.61 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.73 -5.74 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.66 -5.92 56 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 35.61 -5.59 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.73 -5.21 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.41 -5.30 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.24 -5.58 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 27.34 -5.40 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 25.51 -5.05 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 23.78 -4.64 52 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 21.47 -5.41 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 20.09 -5.05 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.34 -4.95 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 17.37 -4.49 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 15.71 -4.83 48 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 14.56 -4.32 49 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 13.40 -4.42 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.76 -3.81 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.40 -3.99 49 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 10.86 -2.95 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 10.13 -2.92 51 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 9.30 -2.62 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 8.57 -2.68 51 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 7.97 -2.29 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 7.27 -2.46 51 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 6.71 -2.26 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 6.16 -2.23 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 5.64 -2.19 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 5.17 -2.05 51 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 4.60 -1.86 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 4.34 -1.79 51 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.86 -1.62 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.53 -1.52 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 3.23 -1.42 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.96 -1.32 50 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 33.00 -5.46 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.07 -5.46 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.53 -5.11 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.84 -4.89 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.24 -4.64 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.02 -3.96 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.23 -4.49 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.64 -4.88 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 20.40 -4.17 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.46 -3.84 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.96 -3.89 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.98 -4.19 52 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 15.77 -3.68 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.71 -4.00 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.08 -3.79 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.35 -2.87 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 12.51 -2.77 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.76 -2.92 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 11.06 -2.64 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.39 -2.61 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.77 -2.44 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.16 -2.61 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.58 -2.45 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.04 -2.34 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.53 -2.38 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 6.85 -2.60 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 6.42 -2.48 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 6.02 -2.35 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 5.64 -2.24 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 5.29 -1.92 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.07 -4.51 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.52 -4.55 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.22 -4.32 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.11 -4.19 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.84 -3.88 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.62 -3.99 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.69 -3.74 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.59 -3.74 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.65 -3.59 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 16.73 -3.81 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.04 -3.25 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.36 -3.12 53 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.50 -3.11 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.81 -3.10 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.16 -2.97 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.48 -2.91 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.85 -2.85 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 11.24 -2.86 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.67 -2.70 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.12 -2.66 52 0 0 0
TOTAL CALL 1,400 7,237 +673
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 196 0 16 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 153 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 127 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 104 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC25 62.50 P 0.10 0.10 0.10 0.01 0.00 48 20 24 +20
30DEC25 65.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 36 0
30DEC25 67.50 P 0.20 0.21 0.20 0.06 +0.05 47 25 83 +25
30DEC25 70.00 P 0.29 0.32 0.27 0.13 +0.11 46 25 169 +24
30DEC25 72.50 P 0.00 0.00 0.00 0.28 +0.23 46 0 345 0
30DEC25 75.00 P 0.77 0.81 0.58 0.55 +0.43 46 12 262 +6
30DEC25 77.50 P 0.63 1.24 0.63 0.94 +0.69 46 71 103 +25
30DEC25 80.00 P 1.18 2.00 1.18 1.54 +1.07 46 67 282 +7
30DEC25 82.50 P 1.07 3.00 1.07 2.37 +1.54 45 77 143 +28
30DEC25 85.00 P 2.20 4.20 2.20 3.47 +2.09 45 125 269 +46
30DEC25 87.50 P 3.50 5.00 3.50 4.70 +2.57 44 3 128 0
30DEC25 90.00 P 4.80 7.12 4.80 6.42 +3.30 45 5 212 0
30DEC25 92.50 P 0.00 0.00 0.00 8.37 +3.99 47 0 247 0
30DEC25 95.00 P 0.00 0.00 0.00 10.58 +4.69 51 0 46 0
30DEC25 97.50 P 0.00 0.00 0.00 12.61 +5.00 49 0 11 0
30DEC25 100.00 P 0.00 0.00 0.00 14.56 +5.56 41 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 17.32 +5.67 55 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.05 +6.16 66 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 21.92 +5.68 46 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.40 +5.75 0 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 27.22 +6.13 71 0 6 -24
30DEC25 115.00 P 0.00 0.00 0.00 29.59 +6.07 70 0 0 -15
30DEC25 117.50 P 0.00 0.00 0.00 32.32 +6.05 83 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.44 +5.84 67 0 15 -15
30DEC25 122.50 P 0.00 0.00 0.00 37.12 +6.62 83 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 39.40 +5.60 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 42.34 +5.84 100 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 44.74 +5.60 100 0 0 0
29JAN26 57.50 P 0.25 0.27 0.25 0.06 +0.04 48 4 22 +4
29JAN26 60.00 P 0.34 0.34 0.34 0.11 +0.07 47 5 7 +5
29JAN26 62.50 P 0.41 0.43 0.39 0.21 +0.14 48 6 13 +5
29JAN26 65.00 P 0.55 0.55 0.55 0.36 +0.23 48 30 33 +28
29JAN26 67.50 P 0.85 0.85 0.85 0.59 +0.36 48 2 4 +2
29JAN26 70.00 P 1.00 1.11 0.90 0.91 +0.53 48 17 150 +15
29JAN26 72.50 P 1.08 1.53 1.08 1.35 +0.75 48 19 126 +19
29JAN26 75.00 P 1.37 2.25 1.37 1.82 +0.91 47 61 149 +59
29JAN26 77.50 P 2.74 2.90 2.47 2.57 +1.24 47 5 78 +5
29JAN26 80.00 P 2.75 3.64 2.75 3.33 +1.54 46 20 1,162 +17
29JAN26 82.50 P 3.67 4.33 3.67 4.32 +1.78 46 7 39 0
29JAN26 85.00 P 4.92 6.20 4.73 5.60 +2.22 47 44 69 +34
29JAN26 87.50 P 5.93 7.69 5.93 6.89 +2.66 46 41 47 +10
29JAN26 90.00 P 8.00 8.07 8.00 8.42 +2.90 46 31 39 +31
29JAN26 92.50 P 0.00 0.00 0.00 10.25 +3.43 48 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 12.08 +3.81 48 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 14.20 +4.52 50 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 16.28 +4.89 51 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.34 +4.85 51 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.26 +5.27 48 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.05 +6.03 55 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.88 +5.64 49 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.22 +5.57 49 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.59 +5.26 49 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 32.32 +5.66 57 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.58 +5.45 54 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 37.34 +5.75 63 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 39.67 +5.87 62 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 42.34 +5.81 68 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 44.74 +5.60 69 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.23 +0.13 48 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 0.37 +0.20 48 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 0.56 +0.29 48 0 0 0
26FEB26 65.00 P 1.20 1.21 1.20 0.84 +0.43 48 2 3 +2
26FEB26 67.50 P 1.11 1.11 1.11 1.25 +0.64 48 1 8 +1
26FEB26 70.00 P 1.89 1.89 1.89 1.74 +0.85 48 1 4 +1
26FEB26 72.50 P 0.00 0.00 0.00 2.34 +1.05 48 0 2 0
26FEB26 75.00 P 2.73 3.00 2.73 3.03 +1.27 48 5 5 +5
26FEB26 77.50 P 3.24 4.08 3.24 3.79 +1.46 48 10 138 +10
26FEB26 80.00 P 0.00 0.00 0.00 4.71 +1.69 47 0 54 0
26FEB26 82.50 P 0.00 0.00 0.00 5.79 +1.94 47 0 2 0
26FEB26 85.00 P 6.04 7.50 6.04 7.07 +2.30 48 25 26 +25
26FEB26 87.50 P 7.55 8.05 7.40 8.45 +2.63 47 57 59 +57
26FEB26 90.00 P 10.00 10.00 10.00 9.95 +2.93 48 2 2 +1
26FEB26 92.50 P 0.00 0.00 0.00 11.48 +3.16 47 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 13.57 +3.73 50 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 15.02 +3.59 47 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.32 +4.22 50 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.58 +5.13 52 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.27 +4.56 49 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.43 +4.72 50 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.74 +5.48 51 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.13 +5.24 53 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 30.16 +5.60 50 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.00 +5.57 57 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 40.00 P 0.30 0.30 0.30 0.01 0.00 49 2 8 +2
30MAR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 +0.04 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 +0.05 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.10 +0.06 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 +0.07 51 0 121 0
30MAR26 49.00 P 0.50 0.50 0.50 0.14 +0.07 50 4 125 +4
30MAR26 50.00 P 0.00 0.00 0.00 0.18 +0.10 50 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.29 +0.15 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.42 +0.20 50 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.63 +0.29 50 0 20 0
30MAR26 60.00 P 1.03 1.03 1.03 0.93 +0.44 50 3 10 +3
30MAR26 62.50 P 0.00 0.00 0.00 1.25 +0.56 50 0 7 0
30MAR26 65.00 P 1.80 1.80 1.80 1.67 +0.69 50 5 6 +5
30MAR26 67.50 P 0.00 0.00 0.00 2.26 +0.93 51 0 0 0
30MAR26 70.00 P 2.90 2.90 2.90 2.91 +1.17 51 1 4 +1
30MAR26 72.50 P 3.75 3.75 3.75 3.59 +1.25 50 1 103 +1
30MAR26 75.00 P 4.46 4.46 4.46 4.35 +1.39 50 5 117 +5
30MAR26 77.50 P 5.20 5.39 5.20 5.29 +1.62 50 2 103 +2
30MAR26 80.00 P 4.52 6.41 4.52 6.30 +1.78 50 2 23 +2
30MAR26 82.50 P 8.00 8.00 8.00 7.45 +2.03 49 2 48 +2
30MAR26 85.00 P 0.00 0.00 0.00 8.78 +2.35 50 0 495 0
30MAR26 87.50 P 9.89 9.89 9.89 10.15 +2.61 50 15 45 +15
30MAR26 90.00 P 10.51 12.00 10.51 11.65 +2.89 50 16 519 +16
30MAR26 92.50 P 0.00 0.00 0.00 13.29 +3.19 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.19 +3.59 51 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 16.90 +3.71 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.85 +3.90 52 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 20.49 +3.85 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.74 +4.42 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.95 +4.58 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.33 +4.99 56 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 29.11 +4.86 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.36 +5.00 54 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.45 +5.52 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.19 +4.39 48 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.14 +6.22 55 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.61 +5.72 57 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 43.04 +5.90 58 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 45.04 +5.80 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.46 +0.19 51 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 0.52 +0.20 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.60 +0.23 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.69 +0.26 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.80 +0.31 51 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.10 +0.40 51 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.46 +0.52 51 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 1.83 +0.59 50 0 0 0
29JUN26 60.00 P 2.50 2.50 2.50 2.33 +0.67 50 1 1 +1
29JUN26 62.50 P 0.00 0.00 0.00 2.98 +0.95 51 0 0 0
29JUN26 65.00 P 3.89 3.89 3.89 3.66 +1.11 51 2 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.41 +1.30 51 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.26 +1.36 51 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.05 +1.42 51 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 7.00 +1.51 50 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 8.12 +1.71 50 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 9.23 +1.83 50 0 213 0
29JUN26 82.50 P 10.00 10.00 10.00 10.44 +1.94 50 1 9 0
29JUN26 85.00 P 0.00 0.00 0.00 11.88 +2.26 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.28 +2.45 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.06 +2.93 52 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 16.40 +2.77 51 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.90 +2.92 50 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 19.51 +3.01 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.41 +3.32 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.17 +3.32 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.97 +3.55 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.86 +3.40 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.96 +3.76 51 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 31.15 +3.85 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.05 +3.83 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.10 +3.88 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.24 +3.97 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.74 +4.78 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.75 +4.45 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.60 +4.48 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.03 +4.67 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.24 +0.76 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.91 +0.85 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 4.67 +1.01 52 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.45 +1.09 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 6.30 +1.18 52 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.26 +1.34 52 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 8.16 +1.29 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.21 +1.44 51 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 10.33 +1.57 51 0 0 0
29SEP26 80.00 P 12.00 12.00 12.00 11.54 +1.69 51 100 106 +100
29SEP26 82.50 P 0.00 0.00 0.00 12.95 +1.98 51 0 0 0
29SEP26 85.00 P 14.70 14.70 14.70 14.36 +2.20 51 4 4 +4
29SEP26 87.50 P 0.00 0.00 0.00 15.93 +2.50 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.01 +2.19 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.65 +2.21 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.37 +2.41 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.10 +2.87 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.82 +2.98 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.56 +2.95 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.67 +3.27 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.65 +3.69 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.14 +3.42 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.18 +3.44 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.96 +3.46 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.19 +3.66 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.99 +3.63 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.12 +3.80 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.21 +3.81 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.33 +4.09 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.47 +4.10 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.02 +1.41 52 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 9.78 +1.28 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.86 +1.20 51 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.13 +1.58 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.42 +1.71 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 14.74 +1.83 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.12 +1.93 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.62 +2.12 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.93 +2.12 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.54 +2.30 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.24 +2.44 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.01 +2.65 51 0 0 0
30DEC26 100.00 P 26.00 26.00 26.00 25.73 +3.01 51 1 1 +1
30DEC26 102.50 P 0.00 0.00 0.00 27.42 +2.79 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.27 +2.98 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.03 +3.13 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.98 +3.50 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.83 +3.28 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.82 +3.29 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.78 +3.43 52 0 0 0
TOTAL PUT 992 9,690 +627
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 116.20
12DEC25 92.50 C 0.00 0.00 0.00 23.74 -0.92 79 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 21.23 -0.99 0 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 18.74 -0.82 61 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 16.23 -0.83 0 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 13.74 -0.82 43 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 11.24 -0.83 35 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 8.76 -0.84 34 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 6.34 -0.87 33 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 4.13 -1.04 33 0 8 0
12DEC25 115.00 C 2.33 2.45 2.33 2.27 -0.98 32 30 38 +14
12DEC25 117.50 C 1.83 1.83 1.16 1.01 -0.81 31 34 119 +17
12DEC25 120.00 C 1.15 1.15 0.49 0.35 -0.54 31 106 424 +13
12DEC25 122.50 C 0.00 0.00 0.00 0.10 -0.28 31 0 251 0
12DEC25 125.00 C 0.28 0.32 0.12 0.02 -0.12 31 36 206 +25
12DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.04 35 0 43 0
12DEC25 130.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 28 0
12DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
19DEC25 95.00 C 0.00 0.00 0.00 21.29 - 0 0 0 -
19DEC25 97.50 C 0.00 0.00 0.00 18.79 - 0 0 0 -
19DEC25 100.00 C 0.00 0.00 0.00 16.35 - 41 0 0 -
19DEC25 102.50 C 0.00 0.00 0.00 13.80 - 24 0 0 -
19DEC25 105.00 C 0.00 0.00 0.00 11.48 - 37 0 0 -
19DEC25 107.50 C 0.00 0.00 0.00 9.22 - 37 0 0 -
19DEC25 110.00 C 0.00 0.00 0.00 7.00 - 35 0 0 -
19DEC25 112.50 C 0.00 0.00 0.00 4.69 - 29 0 0 -
19DEC25 115.00 C 0.00 0.00 0.00 3.17 - 30 0 0 -
19DEC25 117.50 C 2.56 2.65 2.27 2.00 - 31 69 65 -
19DEC25 120.00 C 2.10 2.10 1.28 1.17 - 31 201 186 -
19DEC25 122.50 C 1.24 1.35 0.90 0.61 - 31 86 86 -
19DEC25 125.00 C 0.69 0.69 0.56 0.29 - 31 42 42 -
19DEC25 127.50 C 0.55 0.55 0.37 0.13 - 31 82 82 -
19DEC25 130.00 C 0.24 0.24 0.24 0.06 - 32 3 3 -
19DEC25 132.50 C 0.00 0.00 0.00 0.02 - 31 0 0 -
19DEC25 135.00 C 0.11 0.12 0.11 0.01 - 32 60 60 -
19DEC25 137.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
19DEC25 140.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30DEC25 62.50 C 0.00 0.00 0.00 53.82 -1.19 71 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 51.32 -1.20 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.83 -1.20 65 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 46.33 -1.21 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 44.32 -0.72 114 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 42.49 -0.08 130 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 38.85 -1.21 51 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 36.35 -1.22 0 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 33.86 -1.21 44 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 31.36 -1.24 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 29.40 -0.70 76 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 26.37 -1.29 0 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 24.43 -0.70 65 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 21.39 -0.83 30 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 18.90 -0.83 28 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 16.44 -0.83 29 0 64 0
30DEC25 102.50 C 0.00 0.00 0.00 14.01 -0.84 29 0 624 0
30DEC25 105.00 C 0.00 0.00 0.00 11.48 -1.02 22 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 9.44 -0.83 29 0 169 0
30DEC25 110.00 C 0.00 0.00 0.00 7.37 -1.05 28 0 930 0
30DEC25 112.50 C 0.00 0.00 0.00 5.41 -1.14 27 0 663 0
30DEC25 115.00 C 4.08 4.08 4.02 4.00 -0.90 28 60 5,821 0
30DEC25 117.50 C 3.37 3.37 2.78 2.82 -0.72 29 261 1,920 +29
30DEC25 120.00 C 2.57 2.98 1.98 1.93 -0.53 29 218 3,359 +50
30DEC25 122.50 C 2.10 2.10 1.42 1.23 -0.42 29 73 1,210 -19
30DEC25 125.00 C 1.41 1.52 0.99 0.75 -0.31 29 777 5,050 -211
30DEC25 127.50 C 0.92 0.94 0.72 0.43 -0.23 29 220 2,294 +92
30DEC25 130.00 C 0.70 0.70 0.52 0.24 -0.15 29 135 6,846 +38
30DEC25 132.50 C 0.43 0.43 0.43 0.13 -0.09 29 10 1,692 0
30DEC25 135.00 C 0.41 0.41 0.41 0.07 -0.05 29 5 4,644 0
30DEC25 137.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 1,366 0
30DEC25 140.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 4,616 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,177 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,424 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7,770 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,527 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,189 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,186 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 175 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 76 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 79 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 81 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 84 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 87 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 89 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 92 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 99 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 101 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 104 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 106 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 108 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 112 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 114 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 116 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 120 0 296 0
29JAN26 87.50 C 0.00 0.00 0.00 29.40 -0.88 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 26.38 -1.48 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 24.43 -1.00 37 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 21.84 -1.18 31 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 19.02 -1.32 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.71 -1.37 19 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 15.05 -0.86 31 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 13.00 -1.24 31 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 10.75 -1.48 28 0 3 0
29JAN26 110.00 C 0.00 0.00 0.00 9.28 -1.14 31 0 1,065 0
29JAN26 112.50 C 0.00 0.00 0.00 7.81 -0.69 31 0 215 0
29JAN26 115.00 C 7.04 7.04 7.04 6.30 -0.79 31 15 821 0
29JAN26 117.50 C 5.64 5.64 5.64 5.20 -0.79 31 40 691 0
29JAN26 120.00 C 4.73 4.73 4.57 4.21 -0.65 32 36 842 0
29JAN26 122.50 C 4.00 4.00 3.76 3.30 -0.59 31 36 526 +36
29JAN26 125.00 C 3.27 3.29 3.12 2.56 -0.51 31 501 810 +300
29JAN26 127.50 C 3.00 3.00 2.40 1.95 -0.45 31 28 2,170 +1
29JAN26 130.00 C 2.22 2.23 2.00 1.47 -0.38 31 43 863 +43
29JAN26 132.50 C 1.90 1.90 1.84 1.10 -0.31 31 65 843 +65
29JAN26 135.00 C 0.00 0.00 0.00 0.81 -0.26 31 0 640 0
29JAN26 137.50 C 1.30 1.30 1.30 0.58 -0.22 31 25 739 +25
29JAN26 140.00 C 1.11 1.11 1.05 0.42 -0.17 31 26 770 +2
29JAN26 142.50 C 0.90 0.90 0.90 0.30 -0.13 31 25 512 0
29JAN26 145.00 C 0.00 0.00 0.00 0.21 -0.10 31 0 1,826 0
29JAN26 147.50 C 0.00 0.00 0.00 0.14 -0.08 31 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 446 0
29JAN26 152.50 C 0.00 0.00 0.00 0.07 -0.04 31 0 433 0
29JAN26 155.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 469 0
29JAN26 157.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 811 0
29JAN26 160.00 C 0.34 0.34 0.34 0.02 -0.02 31 1 106 +1
29JAN26 162.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 80 0
29JAN26 165.00 C 0.33 0.33 0.33 0.01 -0.01 31 10 68 +10
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 71 0
29JAN26 177.50 C 0.16 0.16 0.16 0.01 0.00 37 15 45 +15
29JAN26 180.00 C 0.15 0.15 0.15 0.01 0.00 39 6 13 +2
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 410 0
26FEB26 87.50 C 0.00 0.00 0.00 29.40 -1.30 29 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 27.73 -0.57 42 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 24.65 -1.27 30 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 22.18 -1.42 27 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 19.79 -1.59 26 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 18.26 -0.70 33 0 15 0
26FEB26 102.50 C 0.00 0.00 0.00 16.12 -0.82 32 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 14.22 -0.81 32 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 12.08 -1.15 30 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 11.14 -0.43 33 0 253 0
26FEB26 112.50 C 0.00 0.00 0.00 9.34 -0.92 32 0 856 0
26FEB26 115.00 C 8.82 8.82 8.30 7.86 -0.96 31 46 2,621 0
26FEB26 117.50 C 0.00 0.00 0.00 6.79 -0.81 32 0 1,709 0
26FEB26 120.00 C 6.37 6.37 6.37 5.81 -0.67 32 15 410 -4
26FEB26 122.50 C 0.00 0.00 0.00 4.89 -0.57 32 0 447 0
26FEB26 125.00 C 4.75 4.80 4.29 4.06 -0.51 32 151 4,534 -10
26FEB26 127.50 C 4.04 4.04 4.04 3.34 -0.46 32 9 2,052 +9
26FEB26 130.00 C 3.60 3.60 3.60 2.72 -0.42 32 5 449 0
26FEB26 132.50 C 3.05 3.05 3.05 2.21 -0.37 32 9 270 +9
26FEB26 135.00 C 0.00 0.00 0.00 1.78 -0.32 32 0 412 0
26FEB26 137.50 C 0.00 0.00 0.00 1.42 -0.28 32 0 760 0
26FEB26 140.00 C 2.09 2.09 2.09 1.13 -0.24 32 1 461 +1
26FEB26 142.50 C 0.00 0.00 0.00 0.89 -0.21 32 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.70 -0.17 32 0 100 0
26FEB26 147.50 C 1.41 1.41 1.41 0.55 -0.14 32 20 88 -10
26FEB26 150.00 C 0.00 0.00 0.00 0.42 -0.13 32 0 191 0
26FEB26 152.50 C 1.06 1.06 1.06 0.33 -0.10 32 3 172 +3
30MAR26 62.50 C 0.00 0.00 0.00 54.21 -1.14 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 51.83 -1.08 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 48.98 -1.50 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 46.81 -1.26 0 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 44.32 -1.32 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 42.49 -0.75 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 39.51 -1.32 32 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 37.04 -1.38 30 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 34.15 -1.89 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 32.32 -1.35 33 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 30.02 -1.31 33 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 27.73 -1.32 33 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 25.56 -1.32 34 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 23.77 -0.96 36 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 21.25 -1.41 33 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 19.42 -1.27 34 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 17.45 -1.34 33 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 16.04 -1.01 35 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 14.22 -1.20 34 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 12.77 -1.16 34 0 396 0
30MAR26 112.50 C 0.00 0.00 0.00 11.66 -0.94 36 0 753 0
30MAR26 115.00 C 11.26 11.26 10.81 10.36 -0.87 36 60 6,670 0
30MAR26 117.50 C 9.77 9.77 9.21 9.27 -0.81 36 300 1,000 +264
30MAR26 120.00 C 8.57 8.57 8.57 8.29 -0.76 36 15 1,063 0
30MAR26 122.50 C 7.79 7.79 7.79 7.43 -0.61 37 15 572 0
30MAR26 125.00 C 7.09 7.09 6.65 6.52 -0.58 37 347 4,395 +299
30MAR26 127.50 C 0.00 0.00 0.00 5.70 -0.54 37 0 1,101 0
30MAR26 130.00 C 0.00 0.00 0.00 4.97 -0.50 37 0 3,571 0
30MAR26 132.50 C 0.00 0.00 0.00 4.31 -0.47 37 0 719 0
30MAR26 135.00 C 0.00 0.00 0.00 3.73 -0.43 36 0 1,167 0
30MAR26 137.50 C 0.00 0.00 0.00 3.22 -0.40 36 0 896 0
30MAR26 140.00 C 0.00 0.00 0.00 2.77 -0.36 36 0 10,102 0
30MAR26 142.50 C 0.00 0.00 0.00 2.38 -0.33 36 0 215 0
30MAR26 145.00 C 0.00 0.00 0.00 2.04 -0.29 36 0 904 0
30MAR26 147.50 C 0.00 0.00 0.00 1.74 -0.27 36 0 471 0
30MAR26 150.00 C 2.68 2.68 2.68 1.48 -0.24 36 1 6,530 +1
30MAR26 152.50 C 2.45 2.45 2.45 1.26 -0.21 36 1 396 +1
30MAR26 155.00 C 2.24 2.24 2.24 1.07 -0.19 36 1 381 +1
30MAR26 157.50 C 0.00 0.00 0.00 0.90 -0.17 36 0 321 0
30MAR26 160.00 C 0.00 0.00 0.00 0.76 -0.15 36 0 1,886 0
30MAR26 162.50 C 0.00 0.00 0.00 0.64 -0.14 36 0 120 0
30MAR26 165.00 C 1.52 1.52 1.52 0.54 -0.12 36 15 190 +15
30MAR26 167.50 C 1.31 1.31 1.31 0.45 -0.11 36 2 164 +2
30MAR26 170.00 C 0.00 0.00 0.00 0.38 -0.09 36 0 346 0
30MAR26 172.50 C 1.19 1.19 1.19 0.32 -0.08 36 15 150 0
30MAR26 175.00 C 1.11 1.11 1.11 0.26 -0.07 36 25 88 +25
30MAR26 177.50 C 1.02 1.02 1.02 0.22 -0.06 36 15 166 +15
30MAR26 180.00 C 0.97 0.97 0.96 0.18 -0.06 36 65 1,607 +62
30MAR26 182.50 C 0.90 0.90 0.90 0.15 -0.05 36 1 61 +1
30MAR26 185.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 3,085 0
30MAR26 205.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 54.29 -1.24 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.83 -1.27 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.92 -0.77 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.91 -0.38 55 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.84 -1.06 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.73 -0.78 46 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.51 -1.63 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.91 -0.89 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.80 -1.75 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.43 -1.86 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.95 -1.16 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.14 -1.84 33 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 26.94 -0.99 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.21 -1.75 34 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 22.89 -1.20 36 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.98 -1.32 36 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 19.32 -1.32 36 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 17.71 -1.30 36 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 16.32 -1.18 36 0 467 0
29JUN26 110.00 C 0.00 0.00 0.00 15.67 -0.50 38 0 304 0
29JUN26 112.50 C 0.00 0.00 0.00 14.12 -0.79 37 0 496 0
29JUN26 115.00 C 0.00 0.00 0.00 13.01 -0.83 37 0 952 0
29JUN26 117.50 C 0.00 0.00 0.00 11.94 -0.85 38 0 473 0
29JUN26 120.00 C 0.00 0.00 0.00 11.02 -0.65 38 0 1,004 0
29JUN26 122.50 C 0.00 0.00 0.00 10.13 -0.71 38 0 414 0
29JUN26 125.00 C 10.09 10.09 10.09 9.20 -0.73 38 12 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 8.37 -0.65 38 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 7.64 -0.63 38 0 382 0
29JUN26 132.50 C 0.00 0.00 0.00 6.91 -0.64 38 0 340 0
29JUN26 135.00 C 0.00 0.00 0.00 6.26 -0.57 38 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 5.70 -0.55 38 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 5.14 -0.55 38 0 278 0
29JUN26 142.50 C 0.00 0.00 0.00 4.64 -0.50 38 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 4.22 -0.46 38 0 367 0
29JUN26 147.50 C 0.00 0.00 0.00 3.80 -0.46 38 0 216 0
29JUN26 150.00 C 0.00 0.00 0.00 3.40 -0.44 38 0 386 0
29JUN26 152.50 C 0.00 0.00 0.00 3.10 -0.36 38 0 329 0
29JUN26 155.00 C 0.00 0.00 0.00 2.79 -0.37 37 0 249 0
29JUN26 157.50 C 0.00 0.00 0.00 2.49 -0.37 37 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 2.25 -0.31 37 0 155 0
29JUN26 162.50 C 0.00 0.00 0.00 2.04 -0.28 37 0 147 0
29JUN26 165.00 C 0.00 0.00 0.00 1.82 -0.29 37 0 110 0
29SEP26 87.50 C 0.00 0.00 0.00 31.96 -1.23 37 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 30.19 -1.15 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.03 -1.43 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 26.69 -1.01 38 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 25.00 -1.07 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.31 -1.19 37 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 21.80 -0.92 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 21.11 -0.44 39 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 18.95 -1.21 36 0 308 0
29SEP26 110.00 C 0.00 0.00 0.00 17.96 -0.94 37 0 1,068 0
29SEP26 112.50 C 0.00 0.00 0.00 17.59 -0.19 39 0 226 0
29SEP26 115.00 C 0.00 0.00 0.00 15.92 -0.84 38 0 312 0
29SEP26 117.50 C 0.00 0.00 0.00 14.94 -0.77 38 0 150 0
29SEP26 120.00 C 0.00 0.00 0.00 14.05 -0.75 38 0 786 0
29SEP26 122.50 C 0.00 0.00 0.00 13.26 -0.65 39 0 630 0
29SEP26 125.00 C 0.00 0.00 0.00 12.46 -0.58 39 0 490 0
29SEP26 127.50 C 12.41 12.41 12.41 11.67 -0.50 39 20 122 0
29SEP26 130.00 C 0.00 0.00 0.00 10.81 -0.50 39 0 276 0
29SEP26 132.50 C 0.00 0.00 0.00 10.12 -0.44 39 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 9.43 -0.44 39 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 8.74 -0.44 39 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 8.11 -0.38 39 0 653 0
29SEP26 142.50 C 0.00 0.00 0.00 7.57 -0.37 39 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 7.04 -0.37 39 0 36 0
29SEP26 147.50 C 0.00 0.00 0.00 6.51 -0.17 39 0 0 0
29SEP26 150.00 C 7.46 7.46 7.46 6.02 -0.33 39 1 154 0
29SEP26 152.50 C 0.00 0.00 0.00 5.62 -0.13 39 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 5.23 -0.13 39 0 133 0
29SEP26 157.50 C 0.00 0.00 0.00 4.69 -0.29 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 4.31 -0.42 38 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 4.03 -0.22 38 0 122 0
29SEP26 165.00 C 0.00 0.00 0.00 3.74 -0.23 38 0 40 0
30DEC26 92.50 C 0.00 0.00 0.00 30.72 -0.69 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.58 -1.21 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.45 -0.79 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.17 -1.61 36 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.31 -1.06 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.52 -1.42 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 21.78 -1.00 37 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 20.94 -0.41 38 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 19.57 -0.72 38 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.62 -0.65 38 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.66 -0.65 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.81 -0.77 39 0 20 0
30DEC26 122.50 C 0.00 0.00 0.00 15.93 -0.60 39 0 1 0
30DEC26 125.00 C 15.45 15.45 15.41 15.13 -0.51 39 90 110 +90
30DEC26 127.50 C 0.00 0.00 0.00 14.36 -0.44 39 0 20 0
30DEC26 130.00 C 0.00 0.00 0.00 13.52 -0.43 39 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.67 -0.44 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.00 -0.37 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.33 -0.37 39 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 10.66 -0.37 39 0 10 0
TOTAL CALL 4,640 181,281 +1,322
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12DEC25 105.00 P 0.03 0.03 0.03 0.01 0.00 39 2 3 0
12DEC25 107.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 33 0
12DEC25 110.00 P 0.11 0.11 0.09 0.08 -0.07 32 262 627 +262
12DEC25 112.50 P 0.26 0.36 0.25 0.32 -0.12 31 111 551 +104
12DEC25 115.00 P 0.68 1.05 0.68 0.99 -0.07 31 25 181 -3
12DEC25 117.50 P 1.75 1.91 1.72 2.28 +0.14 32 47 58 -9
12DEC25 120.00 P 0.00 0.00 0.00 4.23 +0.55 35 0 17 0
12DEC25 122.50 P 0.00 0.00 0.00 6.50 +0.86 39 0 3 0
12DEC25 125.00 P 0.00 0.00 0.00 8.92 +0.83 44 2 0 -2
12DEC25 127.50 P 0.00 0.00 0.00 11.34 +0.83 46 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 13.81 +0.81 48 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 16.79 +1.29 94 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 18.80 +0.80 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 21.94 +1.44 120 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 24.50 +1.50 132 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
19DEC25 97.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
19DEC25 100.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
19DEC25 102.50 P 0.00 0.00 0.00 0.03 - 33 0 0 -
19DEC25 105.00 P 0.00 0.00 0.00 0.08 - 32 0 0 -
19DEC25 107.50 P 0.24 0.24 0.24 0.21 - 31 6 6 -
19DEC25 110.00 P 0.44 0.47 0.40 0.47 - 30 30 30 -
19DEC25 112.50 P 0.88 0.95 0.79 1.00 - 30 102 86 -
19DEC25 115.00 P 1.42 1.77 1.42 1.85 - 30 81 36 -
19DEC25 117.50 P 0.00 0.00 0.00 3.16 - 31 0 0 -
19DEC25 120.00 P 0.00 0.00 0.00 4.92 - 32 0 0 -
19DEC25 122.50 P 0.00 0.00 0.00 7.01 - 35 0 0 -
19DEC25 125.00 P 0.00 0.00 0.00 9.07 - 33 2 2 -
19DEC25 127.50 P 0.00 0.00 0.00 11.58 - 39 0 0 -
19DEC25 130.00 P 0.00 0.00 0.00 14.22 - 50 0 0 -
19DEC25 132.50 P 0.00 0.00 0.00 16.79 - 58 0 0 -
19DEC25 135.00 P 0.00 0.00 0.00 18.88 - 47 0 0 -
19DEC25 137.50 P 0.00 0.00 0.00 21.94 - 73 0 0 -
19DEC25 140.00 P 0.00 0.00 0.00 24.50 - 81 0 0 -
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 138 0
30DEC25 77.50 P 0.02 0.02 0.02 0.01 0.00 59 100 146 +84
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
30DEC25 85.00 P 0.04 0.06 0.04 0.01 0.00 46 420 727 +420
30DEC25 87.50 P 0.07 0.07 0.07 0.01 0.00 42 20 139 +20
30DEC25 90.00 P 0.08 0.08 0.08 0.01 0.00 38 160 926 +120
30DEC25 92.50 P 0.07 0.07 0.07 0.01 0.00 35 80 400 0
30DEC25 95.00 P 0.08 0.12 0.08 0.01 0.00 31 15 890 -15
30DEC25 97.50 P 0.12 0.13 0.12 0.02 0.00 30 41 449 +20
30DEC25 100.00 P 0.17 0.17 0.16 0.05 -0.01 29 36 6,897 0
30DEC25 102.50 P 0.19 0.21 0.19 0.12 -0.01 29 327 3,976 +269
30DEC25 105.00 P 0.28 0.30 0.28 0.27 -0.01 29 6 4,157 +1
30DEC25 107.50 P 0.46 0.51 0.46 0.52 -0.03 28 65 3,127 -19
30DEC25 110.00 P 0.80 0.85 0.80 0.95 +0.01 28 29 9,250 +19
30DEC25 112.50 P 1.20 1.46 1.20 1.62 +0.04 28 123 2,185 -11
30DEC25 115.00 P 2.17 2.54 2.13 2.57 +0.13 28 211 7,521 +111
30DEC25 117.50 P 3.14 3.91 3.14 3.91 +0.32 29 238 3,924 -180
30DEC25 120.00 P 0.00 0.00 0.00 5.55 +0.43 29 0 11,068 0
30DEC25 122.50 P 6.78 6.78 6.78 7.52 +0.58 31 1 2,932 +1
30DEC25 125.00 P 8.60 9.00 8.60 9.57 +0.64 32 19 5,634 -11
30DEC25 127.50 P 10.80 11.66 10.80 11.66 +0.80 31 57 1,976 -3
30DEC25 130.00 P 13.86 14.20 13.86 14.22 +0.93 36 171 10,790 +100
30DEC25 132.50 P 0.00 0.00 0.00 16.81 +1.24 42 0 1,875 0
30DEC25 135.00 P 18.88 18.88 18.88 18.88 +0.87 35 1 2,918 0
30DEC25 137.50 P 0.00 0.00 0.00 21.94 +1.44 53 0 579 0
30DEC25 140.00 P 0.00 0.00 0.00 24.50 +1.50 58 0 2,097 0
30DEC25 142.50 P 0.00 0.00 0.00 26.91 +1.41 61 0 454 0
30DEC25 145.00 P 0.00 0.00 0.00 29.35 +1.35 63 0 1,802 0
30DEC25 147.50 P 0.00 0.00 0.00 31.30 +0.80 0 0 240 0
30DEC25 150.00 P 33.00 33.00 33.00 34.27 +1.27 68 3 190 0
30DEC25 152.50 P 0.00 0.00 0.00 37.03 +1.53 78 0 50 0
30DEC25 155.00 P 38.21 38.22 38.21 39.47 +1.47 80 44 175 +44
30DEC25 157.50 P 0.00 0.00 0.00 41.30 +0.80 0 0 38 0
30DEC25 160.00 P 42.89 42.89 42.70 44.53 +1.53 88 42 236 +42
30DEC25 162.50 P 0.00 0.00 0.00 47.02 +1.52 91 0 105 0
30DEC25 165.00 P 0.00 0.00 0.00 49.40 +1.40 91 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 51.86 +1.36 93 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 54.43 +1.43 98 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 57.01 +1.51 103 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 59.42 +1.42 103 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 61.30 +0.80 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 64.74 +1.74 116 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 67.17 +1.67 118 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 68.80 +0.80 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 71.97 +1.47 118 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 74.41 +1.41 118 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 76.91 +1.41 121 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 79.33 +1.33 121 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 81.91 +1.41 125 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 84.50 +1.50 130 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 89.51 +1.51 135 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 94.29 +1.29 133 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 99.32 +1.32 138 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 103.80 +0.80 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 109.38 +1.38 149 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 114.37 +1.37 152 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 119.37 +1.37 156 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 124.39 +1.39 160 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 129.39 +1.39 163 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 134.39 +1.39 167 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 139.11 +1.11 158 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 143.80 +0.80 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 149.38 +1.38 176 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 153.80 +0.80 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 158.80 +0.80 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 164.40 +1.40 187 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 169.45 +1.45 191 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 174.45 +1.45 194 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 179.45 +1.45 197 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 184.45 +1.45 200 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 229 0
29JAN26 90.00 P 0.24 0.24 0.24 0.06 -0.02 31 3 9 +1
29JAN26 92.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 124 0
29JAN26 95.00 P 0.34 0.34 0.34 0.21 -0.03 31 1 470 0
29JAN26 97.50 P 0.46 0.46 0.46 0.36 -0.03 31 3 282 +3
29JAN26 100.00 P 0.00 0.00 0.00 0.59 -0.04 31 0 875 0
29JAN26 102.50 P 0.86 0.91 0.84 0.88 -0.02 31 17 1,373 0
29JAN26 105.00 P 1.18 1.20 1.18 1.29 -0.03 30 17 1,416 -15
29JAN26 107.50 P 1.66 1.71 1.66 1.86 -0.01 30 37 1,748 +27
29JAN26 110.00 P 2.37 2.50 2.28 2.58 +0.01 30 44 1,774 +13
29JAN26 112.50 P 3.17 3.37 3.17 3.47 +0.04 30 72 3,664 +28
29JAN26 115.00 P 4.32 4.50 4.30 4.53 +0.08 30 11 4,825 +9
29JAN26 117.50 P 5.44 5.54 5.44 5.88 +0.25 30 35 2,968 +8
29JAN26 120.00 P 7.00 7.00 7.00 7.40 +0.36 31 2 1,116 +2
29JAN26 122.50 P 0.00 0.00 0.00 9.26 +0.60 32 0 1,842 0
29JAN26 125.00 P 10.60 10.60 10.60 11.14 +0.66 33 4 5,916 -4
29JAN26 127.50 P 0.00 0.00 0.00 13.12 +0.68 34 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 15.21 +0.74 34 0 756 0
29JAN26 132.50 P 0.00 0.00 0.00 17.43 +0.85 35 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 19.68 +0.89 36 0 385 0
29JAN26 137.50 P 0.00 0.00 0.00 21.94 +0.89 37 0 331 0
29JAN26 140.00 P 23.38 23.38 23.38 24.62 +1.26 41 3 407 +3
29JAN26 142.50 P 0.00 0.00 0.00 27.13 +1.47 44 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 29.67 +1.51 47 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 31.80 +1.26 45 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 34.78 +1.78 54 0 20 0
29JAN26 152.50 P 0.00 0.00 0.00 37.03 +1.53 53 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 39.74 +1.74 58 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 41.37 +0.87 45 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 44.53 +1.53 60 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 47.02 +1.52 62 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 49.40 +1.40 62 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 51.86 +1.36 63 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 54.43 +1.43 67 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 57.01 +1.51 70 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 59.42 +1.42 70 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 61.88 +1.38 71 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 64.74 +1.74 79 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 67.17 +1.67 80 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 69.39 +1.39 77 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 71.97 +1.47 80 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 74.41 +1.41 81 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 76.91 +1.41 83 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 79.33 +1.33 83 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 81.91 +1.41 86 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 84.50 +1.50 89 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 519 0
26FEB26 90.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 900 0
26FEB26 92.50 P 0.55 0.55 0.55 0.41 -0.02 32 1 684 +1
26FEB26 95.00 P 0.00 0.00 0.00 0.63 -0.01 32 0 1,676 0
26FEB26 97.50 P 0.90 0.90 0.90 0.91 -0.01 32 9 689 0
26FEB26 100.00 P 1.20 1.25 1.19 1.24 -0.02 32 44 1,534 +44
26FEB26 102.50 P 0.00 0.00 0.00 1.67 0.00 31 0 635 0
26FEB26 105.00 P 2.04 2.04 2.04 2.25 +0.02 31 9 1,432 -9
26FEB26 107.50 P 2.68 2.75 2.68 2.95 +0.05 31 24 830 +24
26FEB26 110.00 P 3.45 3.61 3.45 3.77 +0.09 31 4 1,523 +4
26FEB26 112.50 P 4.47 4.47 4.47 4.73 +0.09 31 20 2,251 +20
26FEB26 115.00 P 0.00 0.00 0.00 5.93 +0.21 31 0 7,441 0
26FEB26 117.50 P 0.00 0.00 0.00 7.30 +0.37 32 0 1,145 0
26FEB26 120.00 P 0.00 0.00 0.00 8.63 +0.13 31 0 775 0
26FEB26 122.50 P 10.41 10.41 10.41 10.41 +0.45 32 60 1,108 0
26FEB26 125.00 P 0.00 0.00 0.00 12.28 +0.49 33 0 504 0
26FEB26 127.50 P 14.04 14.17 14.04 13.81 +0.26 32 120 120 0
26FEB26 130.00 P 0.00 0.00 0.00 15.27 -0.04 29 0 37 0
26FEB26 132.50 P 0.00 0.00 0.00 18.30 +1.04 35 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.46 +1.12 36 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.72 +0.74 37 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.04 +0.84 38 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 27.42 +1.00 39 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 29.85 +1.17 41 0 189 0
26FEB26 147.50 P 0.00 0.00 0.00 31.80 +0.82 38 0 245 0
26FEB26 150.00 P 33.38 33.38 33.30 34.84 +1.63 45 18 308 +18
26FEB26 152.50 P 0.00 0.00 0.00 37.03 +1.37 44 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 0.03 -0.01 36 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 0.09 -0.01 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 180 0
30MAR26 80.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 0.33 -0.02 36 0 75 0
30MAR26 85.00 P 0.00 0.00 0.00 0.48 -0.02 36 0 4,364 0
30MAR26 87.50 P 0.00 0.00 0.00 0.67 -0.02 36 0 579 0
30MAR26 90.00 P 1.09 1.09 1.07 0.94 -0.02 36 8 3,762 +2
30MAR26 92.50 P 0.00 0.00 0.00 1.27 -0.01 36 0 565 0
30MAR26 95.00 P 1.61 1.61 1.61 1.65 -0.01 36 2 4,336 0
30MAR26 97.50 P 0.00 0.00 0.00 2.06 0.00 36 0 4,202 0
30MAR26 100.00 P 2.44 2.51 2.44 2.59 +0.02 36 4 8,406 -1
30MAR26 102.50 P 0.00 0.00 0.00 3.21 +0.01 35 0 1,366 0
30MAR26 105.00 P 0.00 0.00 0.00 3.98 +0.04 35 0 4,618 0
30MAR26 107.50 P 4.57 4.62 4.57 4.80 +0.07 35 4 2,895 +4
30MAR26 110.00 P 5.65 5.65 5.65 5.77 +0.07 35 6 12,573 -6
30MAR26 112.50 P 6.61 6.61 6.61 6.84 +0.14 35 7 1,770 -7
30MAR26 115.00 P 7.80 7.85 7.80 8.30 +0.43 36 17 7,320 -15
30MAR26 117.50 P 9.18 9.27 9.12 9.56 +0.34 36 319 2,393 +174
30MAR26 120.00 P 0.00 0.00 0.00 11.18 +0.53 37 0 10,160 0
30MAR26 122.50 P 0.00 0.00 0.00 12.70 +0.53 37 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 14.41 +0.60 37 0 5,192 0
30MAR26 127.50 P 0.00 0.00 0.00 16.28 +0.73 38 0 1,109 0
30MAR26 130.00 P 18.02 18.02 18.02 18.04 +0.66 38 2 1,616 -2
30MAR26 132.50 P 0.00 0.00 0.00 19.88 +0.51 38 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 21.92 +0.37 38 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 23.85 +0.65 38 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 26.09 +1.23 39 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 28.43 +0.69 40 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 30.77 +0.88 42 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 32.79 +0.68 41 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 35.43 +1.29 43 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 37.82 +1.26 45 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 40.00 +1.16 44 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 41.37 +0.25 34 0 396 0
30MAR26 160.00 P 0.00 0.00 0.00 44.53 +1.09 44 0 211 0
30MAR26 162.50 P 0.00 0.00 0.00 47.02 +1.25 45 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 49.77 +1.64 49 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 52.18 +1.60 50 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.64 +1.64 51 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 57.01 +1.51 51 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 59.60 +1.60 53 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 61.88 +1.38 52 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 64.74 +1.74 57 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 67.17 +1.67 58 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 69.60 +1.60 59 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 71.97 +1.47 58 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.41 +1.41 59 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 76.91 +1.41 60 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 79.37 +1.37 61 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 81.91 +1.41 63 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 84.50 +1.50 65 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 89.51 +1.51 67 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.29 +1.29 67 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 99.32 +1.32 69 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 103.80 +0.80 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 109.38 +1.38 74 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 114.37 +1.37 76 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 119.37 +1.37 78 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 124.39 +1.39 80 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 129.39 +1.39 82 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 134.39 +1.39 83 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 139.11 +1.11 81 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 144.62 +1.62 90 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 149.38 +1.38 88 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 153.99 +0.99 83 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 159.25 +1.25 89 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 164.40 +1.40 93 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 169.45 +1.45 95 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 174.45 +1.45 97 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 179.45 +1.45 98 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 184.45 +1.45 100 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 32 0
29JUN26 67.50 P 0.00 0.00 0.00 0.27 -0.02 37 0 5 0
29JUN26 70.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 121 0
29JUN26 72.50 P 0.89 0.89 0.89 0.53 -0.02 37 15 45 +13
29JUN26 75.00 P 1.03 1.03 1.03 0.73 -0.01 37 15 131 0
29JUN26 77.50 P 0.00 0.00 0.00 0.97 -0.04 37 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.25 -0.04 37 0 326 0
29JUN26 82.50 P 0.00 0.00 0.00 1.61 -0.05 37 0 1,824 0
29JUN26 85.00 P 0.00 0.00 0.00 2.00 -0.05 37 0 382 0
29JUN26 87.50 P 0.00 0.00 0.00 2.40 -0.15 37 0 317 0
29JUN26 90.00 P 2.77 2.77 2.77 2.98 +0.07 37 1 750 0
29JUN26 92.50 P 0.00 0.00 0.00 3.48 -0.05 37 0 106 0
29JUN26 95.00 P 4.08 4.08 4.08 4.14 -0.03 37 25 3,425 0
29JUN26 97.50 P 0.00 0.00 0.00 4.90 -0.04 37 0 821 0
29JUN26 100.00 P 0.00 0.00 0.00 5.71 -0.04 36 0 1,025 0
29JUN26 102.50 P 0.00 0.00 0.00 6.64 -0.01 36 0 1,562 0
29JUN26 105.00 P 0.00 0.00 0.00 7.63 -0.01 36 0 1,292 0
29JUN26 107.50 P 0.00 0.00 0.00 8.77 +0.12 37 0 1,127 0
29JUN26 110.00 P 9.52 9.52 9.52 9.99 +0.15 37 1 3,039 +1
29JUN26 112.50 P 0.00 0.00 0.00 11.33 +0.27 37 0 1,772 0
29JUN26 115.00 P 12.37 12.37 12.37 12.62 +0.31 37 14 3,864 +14
29JUN26 117.50 P 13.87 13.87 13.87 14.05 +0.25 37 14 2,841 0
29JUN26 120.00 P 0.00 0.00 0.00 16.08 +0.73 38 0 1,731 0
29JUN26 122.50 P 0.00 0.00 0.00 17.47 +0.46 38 0 753 0
29JUN26 125.00 P 0.00 0.00 0.00 19.47 +0.70 39 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.22 +0.65 39 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.06 +0.65 39 0 890 0
29JUN26 132.50 P 0.00 0.00 0.00 24.78 +1.20 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 26.60 +0.35 39 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 28.68 +0.44 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 30.65 +0.42 39 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 32.95 +0.67 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 34.82 +0.45 40 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.26 +0.75 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.33 +0.49 41 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 41.70 +0.69 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.96 +0.75 43 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.17 +0.97 43 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.25 +0.60 42 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 50.44 +0.73 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.74 +0.81 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.91 +0.08 38 0 174 0
29SEP26 90.00 P 0.00 0.00 0.00 4.57 +0.08 38 0 7 0
29SEP26 92.50 P 4.90 4.90 4.90 5.28 +0.11 37 1 348 -1
29SEP26 95.00 P 0.00 0.00 0.00 6.11 +0.12 37 0 235 0
29SEP26 97.50 P 0.00 0.00 0.00 6.94 +0.12 37 0 986 0
29SEP26 100.00 P 0.00 0.00 0.00 7.89 +0.16 37 0 2,411 0
29SEP26 102.50 P 0.00 0.00 0.00 8.90 +0.16 37 0 692 0
29SEP26 105.00 P 9.55 9.55 9.55 9.92 +0.16 37 15 2,127 0
29SEP26 107.50 P 0.00 0.00 0.00 11.09 +0.21 37 0 294 0
29SEP26 110.00 P 0.00 0.00 0.00 12.30 +0.22 37 0 1,551 0
29SEP26 112.50 P 0.00 0.00 0.00 13.51 +0.22 37 0 255 0
29SEP26 115.00 P 14.80 14.80 14.80 14.94 +0.30 37 3 658 0
29SEP26 117.50 P 0.00 0.00 0.00 16.45 +0.45 37 0 1,410 0
29SEP26 120.00 P 0.00 0.00 0.00 18.07 +0.40 38 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 19.82 +0.49 38 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 21.47 +0.44 38 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 22.96 +0.20 38 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 25.47 +1.39 40 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 26.63 +0.67 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.73 +0.42 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 30.64 +0.41 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 32.92 +0.73 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.04 +0.86 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.66 +0.43 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.54 +0.30 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.71 +0.39 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.14 +0.73 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.93 +0.19 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.19 +0.31 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.99 +0.95 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.65 +0.62 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.91 +0.67 42 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 6.72 +0.16 37 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 7.56 +0.17 37 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.49 +0.22 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.51 +0.22 37 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 10.53 +0.22 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.62 +0.27 37 0 200 0
30DEC26 107.50 P 0.00 0.00 0.00 12.83 +0.28 37 0 0 0
30DEC26 110.00 P 13.54 13.64 13.53 14.04 +0.27 37 136 139 +136
30DEC26 112.50 P 0.00 0.00 0.00 15.27 +0.28 37 0 20 0
30DEC26 115.00 P 16.40 16.43 16.40 16.94 +0.57 38 73 110 +64
30DEC26 117.50 P 0.00 0.00 0.00 18.31 +0.45 37 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 19.80 +0.39 37 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 21.35 +0.20 38 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.20 +0.40 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.91 +0.38 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.58 +0.27 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.44 +0.31 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.92 +0.94 40 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.80 +0.93 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.09 +0.29 39 0 0 0
TOTAL PUT 4,119 279,296 +1,917
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 0.00 159 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 41.35 +0.11 223 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 41.34 +0.60 294 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 40.24 0.00 138 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 39.24 -0.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 38.26 +0.01 155 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 37.27 +0.02 155 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 36.27 +0.02 147 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 35.88 +0.63 237 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 34.27 +0.01 133 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 33.28 +0.02 132 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 32.28 +0.02 125 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 31.28 +0.02 119 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 30.24 -0.03 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 29.29 +0.02 112 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 28.28 +0.01 101 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 27.26 -0.01 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 26.32 +0.05 105 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 25.27 -0.48 73 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 24.26 -0.02 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 23.27 -0.44 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 22.27 -0.01 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 21.73 +0.45 121 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 20.28 -0.01 57 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 19.86 +0.20 116 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 18.34 +0.05 70 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 17.33 +0.04 64 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 16.30 0.00 52 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 15.30 0.00 48 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 14.29 -0.01 37 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 13.37 +0.06 53 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 12.30 -0.02 36 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 11.41 +0.07 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 10.34 -0.03 38 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 8.00 -0.01 40 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 5.81 -0.04 39 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 3.93 -0.19 39 0 38 0
30DEC25 60.00 C 0.00 0.00 0.00 2.45 -0.04 38 0 68 0
30DEC25 62.50 C 1.58 1.58 1.58 1.41 -0.09 39 15 181 +15
30DEC25 65.00 C 0.00 0.00 0.00 0.73 -0.10 38 0 257 0
30DEC25 67.50 C 0.47 0.47 0.47 0.35 -0.06 38 10 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 535 0
30DEC25 72.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 200 0
30DEC25 75.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 137 0
30DEC25 77.50 C 0.08 0.08 0.08 0.01 -0.01 39 5 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 15.49 +0.15 41 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 14.38 +0.08 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.37 -0.18 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.71 +0.39 42 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 11.83 +0.39 43 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 10.65 -0.59 34 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.56 -0.16 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.70 -0.07 37 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 5.34 -0.01 41 0 141 0
29JAN26 60.00 C 3.81 3.81 3.81 3.99 +0.04 41 7 96 0
29JAN26 62.50 C 3.02 3.02 2.79 2.93 +0.01 41 30 85 0
29JAN26 65.00 C 0.00 0.00 0.00 2.06 -0.09 41 0 167 0
29JAN26 67.50 C 1.67 1.67 1.67 1.42 -0.07 41 15 89 +15
29JAN26 70.00 C 0.00 0.00 0.00 0.95 -0.06 41 0 81 0
29JAN26 72.50 C 0.00 0.00 0.00 0.62 -0.05 41 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.40 -0.03 41 0 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.25 -0.03 41 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.95 +0.27 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.71 +0.11 36 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.83 +0.17 37 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.89 -0.10 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.97 -0.24 35 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.18 -0.18 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.33 -0.22 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.66 -0.08 40 0 15 0
26FEB26 57.50 C 6.54 6.54 6.54 6.40 +0.02 42 15 30 +15
26FEB26 60.00 C 0.00 0.00 0.00 5.12 +0.01 43 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 4.07 -0.02 43 0 206 0
26FEB26 65.00 C 0.00 0.00 0.00 3.20 -0.02 43 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 2.44 -0.08 43 0 385 0
26FEB26 70.00 C 0.00 0.00 0.00 1.85 -0.07 43 0 403 0
26FEB26 72.50 C 0.00 0.00 0.00 1.38 -0.06 43 0 52 0
26FEB26 75.00 C 0.00 0.00 0.00 1.02 -0.05 43 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.75 -0.04 43 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.54 -0.04 43 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.28 -0.02 43 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.34 +0.45 123 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.39 -0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.40 -0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.41 -0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.42 -0.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.43 -0.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.88 +0.43 98 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.45 -0.01 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.46 -0.01 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.47 -0.01 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.48 -0.01 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.50 -0.01 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.51 -0.01 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.53 -0.01 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.54 +0.05 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.70 +0.28 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.50 -0.26 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.41 -0.08 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.84 +0.13 54 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.62 +0.04 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.78 -0.03 46 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.22 +0.43 56 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.86 +0.09 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.70 -0.34 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.69 -0.16 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.37 +0.24 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.18 -0.05 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.03 -0.40 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.66 -0.02 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.98 +0.13 46 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 12.79 -0.30 40 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 12.41 +0.01 45 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 10.44 -0.60 43 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.20 +0.23 46 0 39 0
30MAR26 57.50 C 7.55 7.55 7.55 7.34 -0.15 43 15 45 +15
30MAR26 60.00 C 6.25 6.25 6.25 6.29 -0.13 44 100 163 +100
30MAR26 62.50 C 0.00 0.00 0.00 5.28 -0.08 45 0 338 0
30MAR26 65.00 C 4.43 4.43 4.43 4.37 -0.09 45 15 525 0
30MAR26 67.50 C 0.00 0.00 0.00 3.61 -0.09 45 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 2.93 -0.14 45 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 2.36 -0.14 45 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 1.89 -0.13 45 0 90 0
30MAR26 77.50 C 1.77 1.77 1.77 1.51 -0.11 45 15 165 +15
30MAR26 80.00 C 0.00 0.00 0.00 1.19 -0.11 45 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.94 -0.07 45 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.74 -0.06 45 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.58 -0.05 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.44 -0.06 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.35 -0.04 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.82 -0.28 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.32 +0.15 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.97 -0.21 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.28 -0.08 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.31 +0.32 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.38 +0.30 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.58 +0.37 53 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.53 -0.12 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.67 -0.06 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.78 -0.10 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.02 -0.07 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.82 +0.06 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.93 -0.41 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.44 -0.13 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.72 +0.44 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.59 -0.33 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.10 -0.07 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.38 +0.16 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.73 +0.25 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.04 +0.05 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.29 +0.20 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.73 -0.11 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.21 +0.24 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 9.93 -0.08 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.71 +0.15 45 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 7.70 -0.09 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.76 -0.10 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.94 -0.11 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.20 -0.08 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 4.55 -0.13 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.95 -0.13 46 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 3.43 -0.12 46 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 2.96 -0.12 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.56 -0.11 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.21 -0.10 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.91 -0.09 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.60 -0.08 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.37 -0.08 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.22 +0.32 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.64 +0.26 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.82 -0.21 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.13 -0.20 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.25 -0.37 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.94 -0.11 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.38 -0.19 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.74 -0.49 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.85 -0.08 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.67 -0.13 46 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 9.73 +0.25 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.75 +0.15 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.96 +0.02 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 7.20 +0.07 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 6.54 +0.13 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.92 +0.17 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.33 +0.18 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.79 +0.17 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.30 +0.16 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 3.86 +0.15 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.47 +0.15 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.11 +0.14 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.79 +0.13 47 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 20.24 -0.10 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.60 -0.11 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.98 -0.11 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.37 -0.11 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.78 -0.11 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.45 +0.13 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.83 -0.13 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.76 +0.07 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.33 -0.18 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.44 0.00 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.39 +0.02 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.30 -0.20 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.48 -0.20 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.80 -0.11 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.11 -0.18 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.50 -0.08 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.87 -0.14 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.29 -0.14 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.76 -0.14 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.27 -0.14 47 0 0 0
TOTAL CALL 242 8,963 +175
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 172 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 164 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 161 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 40 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
30DEC25 50.00 P 0.11 0.11 0.11 0.05 -0.01 39 2 88 0
30DEC25 52.50 P 0.00 0.00 0.00 0.17 -0.04 38 0 155 0
30DEC25 55.00 P 0.00 0.00 0.00 0.48 -0.07 38 0 190 0
30DEC25 57.50 P 0.00 0.00 0.00 1.06 -0.16 37 0 214 0
30DEC25 60.00 P 2.15 2.28 2.03 2.06 -0.20 37 146 276 +36
30DEC25 62.50 P 3.75 3.81 3.75 3.56 -0.21 38 17 313 +13
30DEC25 65.00 P 0.00 0.00 0.00 5.50 -0.02 40 0 117 0
30DEC25 67.50 P 0.00 0.00 0.00 7.66 +0.06 41 0 154 0
30DEC25 70.00 P 0.00 0.00 0.00 10.17 -0.03 51 0 297 0
30DEC25 72.50 P 0.00 0.00 0.00 12.64 -0.05 57 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.24 +0.44 69 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 17.30 0.00 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 20.00 +0.20 72 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.30 0.00 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.85 +0.05 71 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.56 +0.26 93 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.26 +0.46 108 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 32.30 0.00 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.35 -0.02 41 0 123 0
29JAN26 50.00 P 0.00 0.00 0.00 0.45 -0.04 41 0 167 0
29JAN26 52.50 P 0.91 0.91 0.91 0.87 -0.06 41 2 150 +2
29JAN26 55.00 P 1.53 1.53 1.53 1.46 -0.11 40 40 427 -40
29JAN26 57.50 P 2.38 2.50 2.33 2.31 -0.17 40 30 463 +10
29JAN26 60.00 P 3.54 3.54 3.54 3.42 -0.20 40 5 172 +4
29JAN26 62.50 P 4.94 5.10 4.94 4.86 -0.24 40 36 76 -9
29JAN26 65.00 P 0.00 0.00 0.00 6.36 -0.46 38 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 8.69 -0.05 44 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 10.80 -0.05 45 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 13.02 -0.08 47 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.24 -0.12 47 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.52 -0.22 46 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.38 +0.03 60 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.83 +0.18 63 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.85 +0.02 51 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 27.56 +0.26 64 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 30.26 +0.46 73 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 32.30 0.00 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.32 -0.02 43 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.42 -0.03 43 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.53 -0.03 43 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.67 -0.04 43 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 0.83 -0.03 43 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 0.99 -0.08 42 0 157 0
26FEB26 52.50 P 0.00 0.00 0.00 1.54 -0.12 42 0 94 0
26FEB26 55.00 P 0.00 0.00 0.00 2.29 -0.13 42 0 148 0
26FEB26 57.50 P 0.00 0.00 0.00 3.24 -0.16 42 0 179 0
26FEB26 60.00 P 0.00 0.00 0.00 4.49 -0.14 42 0 165 0
26FEB26 62.50 P 5.95 5.95 5.95 5.93 -0.14 43 15 136 +6
26FEB26 65.00 P 7.53 7.53 7.53 7.58 -0.15 43 15 545 +15
26FEB26 67.50 P 0.00 0.00 0.00 9.56 +0.03 45 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 11.55 -0.06 46 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 13.59 -0.13 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.90 -0.04 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.86 -0.39 45 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.48 +0.09 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.83 +0.06 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.16 -0.10 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.61 +0.15 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.45 +0.36 65 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.30 0.00 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 -0.01 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.24 -0.02 45 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.30 -0.04 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.38 -0.05 45 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.48 -0.06 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.60 -0.05 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.73 -0.07 45 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.88 -0.08 45 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.05 -0.09 45 0 1 0
30MAR26 48.00 P 1.35 1.35 1.35 1.26 -0.09 45 1 54 +1
30MAR26 49.00 P 0.00 0.00 0.00 1.47 -0.10 45 0 25 0
30MAR26 50.00 P 0.00 0.00 0.00 1.73 -0.11 45 0 141 0
30MAR26 52.50 P 0.00 0.00 0.00 2.44 -0.15 45 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 3.30 -0.17 45 0 54 0
30MAR26 57.50 P 0.00 0.00 0.00 4.33 -0.19 44 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 5.55 -0.20 44 0 550 0
30MAR26 62.50 P 7.12 7.12 7.12 6.96 -0.22 44 8 395 0
30MAR26 65.00 P 0.00 0.00 0.00 8.81 -0.08 46 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 10.43 -0.20 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.20 -0.32 45 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 13.66 -0.82 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.90 -0.64 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.48 -0.11 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.62 -0.12 46 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.85 -0.64 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.25 -0.01 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.10 +0.32 56 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.45 +0.12 56 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.46 -0.22 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 -0.03 45 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.41 -0.03 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.50 -0.03 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.73 -0.04 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.85 -0.03 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.01 -0.06 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.18 -0.06 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.36 -0.07 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.58 -0.07 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.80 -0.07 46 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.04 -0.08 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.32 -0.08 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.61 -0.08 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.90 -0.09 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.25 -0.08 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.04 -0.12 45 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.12 -0.06 45 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.18 -0.20 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.54 -0.10 45 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 8.91 -0.15 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.53 -0.09 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.23 -0.11 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.98 -0.19 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 15.85 -0.41 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.79 -0.30 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.85 -0.13 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.95 -0.13 47 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 24.07 -0.08 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.31 -0.01 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.80 +0.39 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.80 +0.07 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.14 -0.14 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.89 +0.12 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.19 +0.13 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.50 +0.14 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.85 +0.13 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.19 +0.10 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.55 +0.09 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.44 -0.05 46 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.53 -0.08 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.73 -0.17 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.03 -0.20 46 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 10.57 +0.10 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.10 -0.09 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 13.74 -0.11 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.51 -0.03 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.34 -0.04 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.20 -0.21 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.14 -0.26 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.12 -0.17 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 25.51 +0.22 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.34 +0.16 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.51 0.00 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.70 +0.07 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.53 -0.34 46 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 3.60 -0.09 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.95 -0.10 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.44 -0.10 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.82 -0.10 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.19 -0.11 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.60 -0.01 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.68 +0.02 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.85 +0.12 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.95 -0.05 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.21 -0.20 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.64 -0.28 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.36 -0.05 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.95 -0.10 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.34 -0.60 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.46 -0.12 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.17 -0.26 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.02 -0.30 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.88 -0.08 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.05 +0.01 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.20 +0.17 47 0 0 0
TOTAL PUT 317 9,741 +38
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$ 35.92
30DEC25 8.25 C 0.00 0.00 0.00 27.69 -0.18 205 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 27.44 -0.18 199 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 27.19 -0.18 192 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 26.94 -0.18 186 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 26.69 -0.18 180 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 26.44 -0.18 173 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 26.19 -0.18 166 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 25.94 -0.18 157 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 25.44 -0.18 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 24.94 -0.18 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 24.44 -0.18 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 23.94 -0.19 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 23.44 -0.19 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 23.29 +0.19 265 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 22.66 +0.03 232 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 22.09 -0.04 208 0 14 0
30DEC25 14.50 C 0.00 0.00 0.00 21.45 -0.18 122 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 21.18 +0.05 213 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 20.94 +0.31 243 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.95 -0.18 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 19.86 +0.22 217 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 19.16 +0.02 181 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 18.45 -0.19 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 18.40 +0.26 200 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 17.70 +0.06 169 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 17.24 +0.10 168 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.71 +0.07 158 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 16.18 +0.04 149 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 15.26 +0.11 147 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.18 +0.03 127 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.35 +0.20 135 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.19 +0.05 109 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 11.21 +0.05 102 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 10.22 +0.05 93 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 9.25 +0.06 87 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 8.08 -0.14 62 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 7.16 -0.19 63 0 121 0
30DEC25 30.00 C 0.00 0.00 0.00 6.20 +0.03 58 0 154 0
30DEC25 31.00 C 0.00 0.00 0.00 5.45 -0.10 63 0 275 0
30DEC25 32.00 C 3.50 3.70 3.50 4.45 -0.08 54 5 412 0
30DEC25 33.00 C 2.83 2.83 2.83 3.83 +0.04 59 6 291 -1
30DEC25 34.00 C 2.93 2.98 2.32 3.14 +0.01 58 24 190 -24
30DEC25 35.00 C 2.00 2.20 2.00 2.45 -0.09 55 12 262 -6
30DEC25 36.00 C 1.75 2.01 1.47 1.98 -0.05 56 121 490 +54
30DEC25 37.00 C 1.27 1.61 1.25 1.55 -0.15 56 27 264 +3
30DEC25 38.00 C 1.32 1.37 1.01 1.19 -0.13 56 123 316 +63
30DEC25 39.00 C 1.18 1.18 0.84 0.89 -0.12 56 18 144 +1
30DEC25 40.00 C 1.06 1.06 0.70 0.66 -0.10 55 44 1,418 +10
30DEC25 41.00 C 0.57 0.69 0.55 0.48 -0.08 55 34 151 +12
30DEC25 42.00 C 0.50 0.59 0.50 0.34 -0.07 55 13 181 0
30DEC25 43.00 C 0.38 0.46 0.38 0.24 -0.06 55 20 67 +20
30DEC25 44.00 C 0.00 0.00 0.00 0.17 -0.04 55 0 123 0
30DEC25 45.00 C 0.27 0.27 0.27 0.12 -0.03 55 1 64 0
30DEC25 46.00 C 0.22 0.26 0.22 0.08 -0.02 55 51 208 +51
30DEC25 47.00 C 0.19 0.23 0.19 0.06 -0.01 56 48 305 +48
29JAN26 19.50 C 0.00 0.00 0.00 16.71 +0.02 98 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 16.18 -0.02 92 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 15.26 +0.05 92 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.18 -0.04 78 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.35 +0.12 84 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.19 -0.07 66 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.21 -0.09 62 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.47 +0.12 70 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.28 +0.09 55 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 8.34 +0.06 52 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.47 +0.02 51 0 158 0
29JAN26 30.00 C 6.07 6.07 6.07 6.63 -0.03 51 4 179 -4
29JAN26 31.00 C 0.00 0.00 0.00 5.85 -0.06 51 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 5.15 -0.06 51 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 4.47 -0.09 51 0 197 0
29JAN26 34.00 C 3.12 3.12 3.12 3.80 -0.17 50 10 740 0
29JAN26 35.00 C 2.90 3.00 2.74 3.34 -0.09 52 3 545 -1
29JAN26 36.00 C 2.60 2.60 2.48 2.93 -0.03 53 7 723 -5
29JAN26 37.00 C 2.03 2.62 2.03 2.51 -0.08 53 23 396 +15
29JAN26 38.00 C 1.90 2.26 1.82 2.12 -0.14 53 9 309 +2
29JAN26 39.00 C 0.00 0.00 0.00 1.78 -0.13 53 0 201 0
29JAN26 40.00 C 0.00 0.00 0.00 1.48 -0.12 53 0 189 0
29JAN26 41.00 C 1.25 1.52 1.25 1.23 -0.10 53 12 83 +8
29JAN26 42.00 C 1.25 1.25 1.25 1.01 -0.10 53 1 57 +1
29JAN26 43.00 C 0.95 1.15 0.95 0.83 -0.08 53 6 34 0
29JAN26 44.00 C 0.93 0.93 0.93 0.67 -0.08 53 1 135 0
29JAN26 45.00 C 0.00 0.00 0.00 0.55 -0.06 53 0 24 0
29JAN26 46.00 C 0.66 0.73 0.66 0.44 -0.06 52 4 22 +4
29JAN26 47.00 C 0.55 0.69 0.55 0.36 -0.05 53 24 177 +11
26FEB26 20.00 C 0.00 0.00 0.00 16.18 -0.08 70 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.26 -0.02 71 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.18 -0.12 58 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.35 +0.01 65 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.20 -0.19 50 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.40 +0.07 57 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.47 +0.12 55 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 9.63 +0.24 55 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.64 +0.07 50 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.80 -0.10 49 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 7.02 -0.02 49 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 6.24 -0.09 48 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 5.58 -0.10 48 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 5.17 -0.02 52 0 56 0
26FEB26 34.00 C 4.10 4.10 4.10 4.57 +0.07 52 1 216 +1
26FEB26 35.00 C 0.00 0.00 0.00 3.91 -0.07 50 0 86 0
26FEB26 36.00 C 3.03 3.28 3.03 3.48 -0.06 50 2 58 +2
26FEB26 37.00 C 0.00 0.00 0.00 3.08 -0.08 51 0 22 0
26FEB26 38.00 C 0.00 0.00 0.00 2.68 -0.12 51 0 515 0
26FEB26 39.00 C 0.00 0.00 0.00 2.32 -0.16 51 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 2.00 -0.16 50 0 1 0
26FEB26 41.00 C 0.00 0.00 0.00 1.72 -0.14 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.48 -0.13 50 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 1.26 -0.12 50 0 23 0
26FEB26 44.00 C 0.00 0.00 0.00 1.07 - 50 0 0 -
26FEB26 45.00 C 0.00 0.00 0.00 0.91 - 50 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 27.75 -0.18 71 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 27.50 -0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.25 -0.19 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.01 -0.18 83 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.76 -0.18 71 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.51 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.26 -0.19 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.02 -0.18 77 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.52 -0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.03 -0.18 72 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.53 -0.18 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.04 -0.18 68 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.54 -0.18 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 23.29 +0.06 110 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.66 -0.07 92 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.09 -0.15 75 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.56 -0.19 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.18 -0.07 83 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.94 +0.18 101 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.08 -0.18 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.86 +0.22 89 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 19.16 -0.12 68 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.60 -0.18 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.40 +0.11 82 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.70 -0.10 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.24 -0.07 65 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.71 -0.12 59 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.18 -0.16 53 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 15.26 -0.12 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.24 -0.19 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.35 -0.15 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.43 -0.54 51 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 11.53 +0.05 51 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 10.55 -0.29 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.71 0.00 47 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 8.85 -0.08 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 8.26 +0.06 50 0 5 0
30MAR26 30.00 C 6.80 6.80 6.80 7.39 -0.11 47 2 90 0
30MAR26 31.00 C 0.00 0.00 0.00 6.75 -0.08 48 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 6.16 -0.05 49 0 52 0
30MAR26 33.00 C 0.00 0.00 0.00 5.60 -0.25 49 0 514 0
30MAR26 34.00 C 4.95 4.95 4.95 5.08 -0.01 50 15 300 -15
30MAR26 35.00 C 0.00 0.00 0.00 4.56 -0.04 50 0 191 0
30MAR26 36.00 C 4.08 4.08 4.08 4.14 -0.04 50 2 170 0
30MAR26 37.00 C 0.00 0.00 0.00 3.76 -0.04 51 0 902 0
30MAR26 38.00 C 0.00 0.00 0.00 3.37 -0.11 51 0 275 0
30MAR26 39.00 C 0.00 0.00 0.00 3.00 -0.14 51 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 2.67 -0.13 51 0 53 0
30MAR26 41.00 C 2.30 2.30 2.30 2.36 -0.13 51 3 11 +3
30MAR26 42.00 C 0.00 0.00 0.00 2.09 -0.12 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.85 -0.11 51 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 1.63 -0.10 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 1.43 -0.10 50 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 1.26 -0.09 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.11 -0.08 50 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 26.57 -0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.33 -0.18 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.08 -0.18 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.59 -0.18 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.10 -0.18 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.60 -0.19 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.11 -0.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.62 -0.18 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.29 -0.02 79 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.66 -0.16 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.15 -0.18 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.66 -0.18 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.18 -0.17 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.94 +0.07 73 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.20 -0.18 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 19.86 -0.04 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.23 -0.18 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.75 -0.18 48 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.40 -0.05 58 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 17.79 -0.19 47 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.32 -0.19 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.85 -0.19 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.39 -0.18 48 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.47 -0.19 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.57 -0.19 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.70 -0.18 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.85 -0.19 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.94 +0.07 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.08 0.00 44 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.48 -0.18 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.61 -0.33 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.92 -0.32 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.26 -0.08 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.71 -0.24 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.14 -0.02 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.76 +0.15 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.30 +0.19 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.83 +0.19 49 0 124 0
29JUN26 36.00 C 5.33 5.33 5.33 5.31 +0.10 48 10 19 -10
29JUN26 37.00 C 0.00 0.00 0.00 4.94 +0.05 49 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.52 +0.06 49 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.16 -0.07 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.81 -0.12 48 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 3.47 -0.13 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.20 -0.11 48 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 2.92 -0.11 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.65 -0.11 48 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 2.44 -0.09 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 2.23 -0.02 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 2.02 -0.03 48 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 20.22 -0.18 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.86 -0.06 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.27 -0.17 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.80 -0.17 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.40 -0.10 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.86 -0.18 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.41 -0.17 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.95 -0.17 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.61 -0.06 49 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.63 -0.16 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.77 -0.16 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.96 +0.08 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.14 +0.10 45 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.38 -0.15 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.78 +0.26 47 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.85 +0.04 44 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.20 +0.05 45 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.63 +0.09 45 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.94 +0.02 45 0 160 0
29SEP26 31.00 C 0.00 0.00 0.00 8.41 +0.03 45 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 7.90 +0.07 45 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 7.43 +0.06 46 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.89 -0.09 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.47 -0.04 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.09 -0.01 46 0 33 0
29SEP26 37.00 C 0.00 0.00 0.00 5.73 +0.07 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.35 +0.08 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.97 +0.08 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.65 +0.08 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.32 -0.05 46 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 3.99 -0.05 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.73 -0.05 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.47 -0.04 46 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 3.21 +0.05 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.89 -0.03 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.78 +0.05 46 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 15.11 -0.20 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.34 -0.20 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.59 -0.21 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.87 -0.21 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.19 -0.21 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.51 -0.21 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.90 -0.21 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.29 -0.20 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.71 -0.20 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.17 -0.20 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.63 -0.21 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.14 -0.20 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.68 -0.20 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.22 -0.20 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.77 -0.02 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.41 -0.18 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.02 -0.19 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.64 -0.19 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.32 -0.18 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.01 -0.18 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.70 -0.17 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.40 -0.16 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.28 - 45 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 4.03 - 45 0 0 -
TOTAL CALL 686 15,387 +243
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 215 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 210 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 195 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 188 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 181 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 174 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 168 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 162 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 157 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 146 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
30DEC25 17.00 P 0.02 0.02 0.02 0.01 0.00 117 6 20 -6
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 254 0
30DEC25 27.00 P 0.04 0.04 0.04 0.03 0.00 56 2 458 0
30DEC25 28.00 P 0.07 0.09 0.07 0.05 -0.01 54 3 358 0
30DEC25 29.00 P 0.09 0.09 0.08 0.10 0.00 55 16 481 -2
30DEC25 30.00 P 0.14 0.20 0.12 0.18 -0.01 54 10 477 +1
30DEC25 31.00 P 0.30 0.30 0.21 0.30 -0.01 54 29 357 +17
30DEC25 32.00 P 0.42 0.52 0.34 0.48 0.00 54 78 355 +66
30DEC25 33.00 P 0.60 0.88 0.57 0.72 0.00 54 84 1,260 +30
30DEC25 34.00 P 0.96 1.36 0.90 1.03 +0.01 54 30 146 +16
30DEC25 35.00 P 1.43 1.83 1.35 1.42 -0.01 54 244 606 +236
30DEC25 36.00 P 2.12 2.55 1.85 1.91 -0.07 54 16 556 +5
30DEC25 37.00 P 0.00 0.00 0.00 2.55 0.00 56 0 100 0
30DEC25 38.00 P 4.00 4.00 4.00 3.25 +0.05 57 1 16 -1
30DEC25 39.00 P 0.00 0.00 0.00 3.99 +0.17 58 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 4.79 +0.16 59 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 5.32 -0.22 47 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 6.55 +0.19 64 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.42 +0.08 64 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 8.36 +0.08 66 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.20 -0.06 60 0 15 0
30DEC25 46.00 P 0.00 0.00 0.00 10.18 -0.07 63 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.08 -0.17 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 16 0
29JAN26 24.00 P 0.05 0.05 0.05 0.05 0.00 54 5 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.12 0.00 52 0 106 0
29JAN26 27.00 P 0.16 0.16 0.12 0.19 -0.01 52 38 176 +36
29JAN26 28.00 P 0.26 0.26 0.26 0.29 -0.01 52 1 220 +1
29JAN26 29.00 P 0.36 0.36 0.28 0.43 0.00 52 20 705 +20
29JAN26 30.00 P 0.57 0.57 0.42 0.60 -0.01 51 13 318 +13
29JAN26 31.00 P 0.66 0.82 0.66 0.82 0.00 51 8 116 +8
29JAN26 32.00 P 0.98 1.16 0.98 1.09 +0.01 51 37 216 +37
29JAN26 33.00 P 1.58 1.58 1.27 1.41 0.00 51 7 286 +6
29JAN26 34.00 P 0.00 0.00 0.00 1.80 +0.01 51 0 700 0
29JAN26 35.00 P 2.51 2.51 2.40 2.24 -0.03 51 2 621 +1
29JAN26 36.00 P 2.78 2.78 2.78 2.75 -0.10 51 1 213 +1
29JAN26 37.00 P 0.00 0.00 0.00 3.38 -0.06 52 0 248 0
29JAN26 38.00 P 0.00 0.00 0.00 4.05 -0.01 53 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 4.54 -0.18 50 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 5.25 -0.21 50 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 6.30 +0.09 56 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 7.11 +0.09 57 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.97 +0.11 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.84 +0.12 59 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.74 +0.11 60 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.62 +0.08 60 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.63 +0.14 64 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 0.00 50 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 0.00 50 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.25 -0.01 49 0 43 0
26FEB26 27.00 P 0.27 0.27 0.27 0.36 -0.01 49 1 105 -1
26FEB26 28.00 P 0.00 0.00 0.00 0.50 -0.02 49 0 166 0
26FEB26 29.00 P 0.00 0.00 0.00 0.68 -0.02 49 0 92 0
26FEB26 30.00 P 0.00 0.00 0.00 0.90 -0.01 49 0 88 0
26FEB26 31.00 P 0.00 0.00 0.00 1.16 -0.02 49 0 36 0
26FEB26 32.00 P 1.55 1.55 1.31 1.47 -0.02 49 6 65 -3
26FEB26 33.00 P 0.00 0.00 0.00 1.83 0.00 49 0 56 0
26FEB26 34.00 P 0.00 0.00 0.00 2.23 -0.01 48 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 2.69 -0.06 48 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 3.22 -0.11 49 0 45 0
26FEB26 37.00 P 0.00 0.00 0.00 3.84 -0.10 49 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 4.54 -0.01 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.18 -0.04 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.92 0.00 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.71 +0.05 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.43 0.00 52 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.16 -0.07 51 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.16 - 55 0 0 -
26FEB26 45.00 P 0.00 0.00 0.00 9.89 - 53 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 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 78 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 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 70 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 65 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 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 0.01 -0.01 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 0.00 51 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.24 0.00 49 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.34 0.00 49 0 15 0
30MAR26 26.00 P 0.34 0.34 0.34 0.46 -0.01 49 6 21 -6
30MAR26 27.00 P 0.00 0.00 0.00 0.62 0.00 49 0 35 0
30MAR26 28.00 P 0.63 0.63 0.63 0.81 0.00 49 12 27 0
30MAR26 29.00 P 0.00 0.00 0.00 1.04 +0.01 49 0 57 0
30MAR26 30.00 P 1.20 1.29 1.20 1.30 0.00 49 20 234 +20
30MAR26 31.00 P 0.00 0.00 0.00 1.61 +0.01 49 0 170 0
30MAR26 32.00 P 1.77 1.77 1.77 1.95 +0.01 49 1 33 +1
30MAR26 33.00 P 2.33 2.33 2.33 2.35 +0.02 49 1 295 0
30MAR26 34.00 P 0.00 0.00 0.00 2.76 -0.02 49 0 295 0
30MAR26 35.00 P 0.00 0.00 0.00 3.24 -0.07 48 0 33 0
30MAR26 36.00 P 0.00 0.00 0.00 3.81 -0.06 49 0 45 0
30MAR26 37.00 P 0.00 0.00 0.00 4.43 -0.04 50 0 310 0
30MAR26 38.00 P 0.00 0.00 0.00 5.09 -0.03 51 0 250 0
30MAR26 39.00 P 0.00 0.00 0.00 5.77 -0.01 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.37 -0.09 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.23 +0.05 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.01 +0.08 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.80 +0.10 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.61 +0.09 54 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 10.44 +0.10 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.31 +0.11 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.09 +0.02 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 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 52 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 0.02 +0.01 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 0.00 48 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.47 0.00 47 0 36 0
29JUN26 24.00 P 0.40 0.40 0.40 0.63 +0.01 47 6 11 +6
29JUN26 25.00 P 0.00 0.00 0.00 0.79 0.00 47 0 9 0
29JUN26 26.00 P 0.80 0.80 0.80 1.00 0.00 47 7 4 -7
29JUN26 27.00 P 0.00 0.00 0.00 1.27 +0.01 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.50 +0.01 47 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 1.80 +0.02 47 0 2 0
29JUN26 30.00 P 1.91 1.91 1.91 2.14 +0.02 47 5 38 +5
29JUN26 31.00 P 0.00 0.00 0.00 2.49 +0.02 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.91 +0.03 46 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 3.32 +0.02 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 3.80 -0.01 46 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 4.29 -0.07 46 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.84 -0.06 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.44 -0.11 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.11 -0.10 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.59 -0.20 46 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.44 -0.12 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.16 -0.10 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.92 -0.07 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.71 -0.03 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.47 -0.02 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.28 0.00 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.09 0.00 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.89 -0.01 50 0 0 0
29SEP26 16.00 P 0.08 0.08 0.08 0.08 0.00 45 30 40 +30
29SEP26 16.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 0.00 45 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 +0.02 45 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.58 +0.03 45 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.74 +0.03 45 0 1 0
29SEP26 24.00 P 0.70 0.70 0.70 0.95 +0.04 45 7 7 +7
29SEP26 25.00 P 0.00 0.00 0.00 1.14 +0.04 45 0 8 0
29SEP26 26.00 P 1.30 1.30 1.30 1.38 +0.05 45 3 53 +3
29SEP26 27.00 P 0.00 0.00 0.00 1.66 +0.06 45 0 1 0
29SEP26 28.00 P 1.97 1.97 1.97 1.95 +0.07 45 1 1 +1
29SEP26 29.00 P 0.00 0.00 0.00 2.29 +0.06 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.64 +0.04 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.05 +0.02 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.47 -0.01 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.91 -0.07 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.42 -0.05 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.97 -0.09 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.55 -0.07 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.07 -0.11 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.81 -0.05 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.40 -0.09 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.14 +0.20 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.85 +0.25 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.58 +0.31 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.38 +0.38 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.16 +0.43 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.61 +0.15 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.70 +0.48 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.56 +0.55 49 0 0 0
30DEC26 22.00 P 0.77 0.77 0.77 0.82 -0.01 44 2 12 -2
30DEC26 23.00 P 0.00 0.00 0.00 1.01 -0.02 44 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 -0.02 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.02 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.02 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.11 -0.01 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.39 -0.02 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.74 -0.03 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.13 -0.06 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.55 -0.09 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.98 -0.14 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.46 -0.18 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.06 -0.12 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.62 -0.12 44 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.21 -0.10 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.77 0.00 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.37 +0.01 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.97 0.00 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.64 +0.02 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.31 +0.02 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.98 +0.02 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.68 +0.04 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.41 - 44 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 12.15 - 44 0 0 -
TOTAL PUT 759 19,224 +539
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$ 13.44
30DEC25 5.50 C 0.00 0.00 0.00 7.95 -0.43 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.70 -0.43 0 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.45 -0.43 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.20 -0.42 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.01 -0.37 167 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.77 -0.36 164 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.45 -0.43 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.20 -0.44 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.95 -0.44 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.70 -0.44 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.46 -0.42 85 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.29 -0.35 128 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 4.96 -0.43 74 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.73 -0.41 90 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.46 -0.43 63 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.21 -0.43 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.96 -0.43 53 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.79 -0.35 90 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.54 -0.35 84 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.04 -0.33 73 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.52 -0.38 57 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.99 -0.42 40 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.53 -0.41 38 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.11 -0.35 38 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.76 -0.32 38 0 5 0
30DEC25 13.50 C 0.56 0.58 0.56 0.51 -0.25 39 4 85 +2
30DEC25 14.00 C 0.00 0.00 0.00 0.29 -0.22 38 0 80 0
30DEC25 14.50 C 0.23 0.23 0.23 0.17 -0.15 39 1 289 +1
30DEC25 15.00 C 0.14 0.14 0.11 0.09 -0.10 39 25 227 +21
30DEC25 15.50 C 0.00 0.00 0.00 0.05 -0.06 40 0 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 171 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 196 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.24 -0.43 44 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.96 -0.46 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.82 -0.36 59 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.54 -0.39 50 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.04 -0.41 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.66 -0.25 50 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.22 -0.26 47 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.71 -0.35 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.37 -0.32 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.10 -0.27 41 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 0.83 -0.25 41 0 15 0
29JAN26 14.00 C 0.65 0.65 0.65 0.63 -0.21 41 15 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.47 -0.17 41 0 38 0
29JAN26 15.00 C 0.38 0.38 0.38 0.34 -0.14 41 1 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.25 -0.10 42 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.17 -0.09 42 0 64 0
29JAN26 16.50 C 0.00 0.00 0.00 0.12 -0.07 42 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.36 -0.35 57 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.96 -0.51 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.82 -0.41 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.54 -0.39 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.10 -0.35 39 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.66 -0.35 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.37 -0.24 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.00 -0.24 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.61 -0.29 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.33 -0.27 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.08 -0.25 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.88 -0.21 42 1 26 +1
26FEB26 14.50 C 0.00 0.00 0.00 0.71 -0.18 43 1 16 +1
26FEB26 15.00 C 0.00 0.00 0.00 0.55 -0.17 42 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.43 -0.15 42 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.33 -0.13 42 0 33 0
26FEB26 16.50 C 0.00 0.00 0.00 0.25 -0.11 42 0 90 0
26FEB26 17.00 C 0.24 0.24 0.24 0.19 -0.10 42 15 60 +15
26FEB26 17.50 C 0.00 0.00 0.00 0.14 -0.09 42 0 79 0
26FEB26 18.00 C 0.00 0.00 0.00 0.11 -0.07 43 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.08 -0.06 42 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.53 -0.43 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.38 -0.34 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.05 -0.34 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.81 -0.43 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.57 -0.34 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.45 -0.26 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.12 -0.42 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.00 -0.24 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.68 -0.31 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.28 -0.37 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.87 -0.30 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.61 -0.20 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.27 -0.29 48 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 1.93 -0.31 46 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.62 -0.25 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.40 -0.21 46 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.18 -0.20 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.01 -0.17 46 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 0.85 -0.15 46 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.71 -0.13 46 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.59 -0.12 46 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.49 -0.12 46 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.40 -0.12 46 0 96 0
30MAR26 17.50 C 0.00 0.00 0.00 0.33 -0.11 46 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.27 -0.09 46 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.22 -0.08 46 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.18 -0.07 46 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.15 -0.05 46 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 -0.05 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.09 -0.25 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.95 -0.18 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.74 -0.20 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.54 -0.18 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.15 -0.37 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.96 -0.38 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.56 -0.38 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.41 -0.17 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.08 -0.18 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.62 -0.32 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.49 -0.17 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.11 -0.30 45 0 0 0
29JUN26 13.50 C 2.00 2.00 2.00 1.89 -0.27 45 15 45 +15
29JUN26 14.00 C 0.00 0.00 0.00 1.73 -0.22 46 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.53 -0.22 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.38 -0.19 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.24 -0.16 47 0 15 0
29JUN26 16.00 C 1.12 1.12 1.12 1.11 -0.14 47 15 18 +15
29JUN26 16.50 C 0.00 0.00 0.00 0.98 -0.14 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.87 -0.12 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.77 -0.14 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.68 -0.14 47 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.60 -0.14 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.53 -0.13 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 -0.12 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.41 -0.11 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 -0.10 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.24 -0.08 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 -0.06 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 4.90 -0.23 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.81 -0.17 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.63 -0.15 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.45 -0.18 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.13 -0.17 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.81 -0.16 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.53 -0.14 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.23 -0.15 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.87 -0.24 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.65 -0.22 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.52 -0.12 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.23 -0.20 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.05 -0.19 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.87 -0.19 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 -0.16 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.61 -0.13 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.48 -0.14 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.35 -0.13 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.25 -0.14 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.14 -0.13 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.04 -0.12 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.95 -0.13 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.87 -0.12 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.80 -0.13 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.66 -0.12 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.56 -0.09 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 -0.09 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 -0.07 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.16 -0.31 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.00 -0.27 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.84 -0.26 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 -0.31 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.36 -0.26 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.05 -0.23 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.77 -0.25 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.51 -0.25 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.27 -0.23 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.04 -0.22 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.87 -0.17 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.67 -0.17 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.51 -0.14 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.33 -0.17 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.17 -0.15 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.03 -0.14 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.89 -0.15 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.77 -0.14 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.65 -0.13 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.53 -0.14 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.43 -0.14 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 -0.13 50 0 0 0
TOTAL CALL 93 6,613 +71
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 84 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 65 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 636 0
30DEC25 12.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 163 0
30DEC25 12.50 P 0.14 0.14 0.14 0.15 +0.04 38 110 325 +110
30DEC25 13.00 P 0.00 0.00 0.00 0.30 +0.08 38 0 258 0
30DEC25 13.50 P 0.41 0.41 0.36 0.52 +0.12 37 3 171 +1
30DEC25 14.00 P 0.00 0.00 0.00 0.82 +0.17 37 0 1,160 0
30DEC25 14.50 P 0.00 0.00 0.00 1.20 +0.24 38 0 267 0
30DEC25 15.00 P 0.00 0.00 0.00 1.68 +0.34 45 0 240 0
30DEC25 15.50 P 0.00 0.00 0.00 2.15 +0.38 50 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.57 +0.34 40 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 3.15 +0.43 64 0 36 0
30DEC25 17.00 P 0.00 0.00 0.00 3.56 +0.33 0 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 4.06 +0.32 0 0 1 0
30DEC25 18.00 P 0.00 0.00 0.00 4.68 +0.51 88 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.21 +0.44 99 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.68 +0.41 100 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.06 +0.26 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.56 +0.39 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.71 +0.55 126 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.56 +0.40 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.56 +0.30 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.56 +0.32 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.60 +0.40 132 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.72 +0.52 170 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.56 +0.29 0 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 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 65 0
29JAN26 11.50 P 0.13 0.16 0.13 0.16 +0.04 42 80 215 +70
29JAN26 12.00 P 0.22 0.22 0.22 0.26 +0.05 41 25 120 +25
29JAN26 12.50 P 0.36 0.39 0.36 0.40 +0.07 41 16 50 -1
29JAN26 13.00 P 0.53 0.53 0.53 0.59 +0.10 40 1 237 +1
29JAN26 13.50 P 0.00 0.00 0.00 0.87 +0.17 42 0 75 0
29JAN26 14.00 P 0.00 0.00 0.00 1.13 +0.17 41 0 59 0
29JAN26 14.50 P 0.00 0.00 0.00 1.43 +0.16 39 0 127 0
29JAN26 15.00 P 0.00 0.00 0.00 1.80 +0.19 39 0 131 0
29JAN26 15.50 P 0.00 0.00 0.00 2.32 +0.33 46 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.74 +0.33 47 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 3.15 +0.31 44 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.64 +0.33 47 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 4.20 +0.45 58 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.70 +0.43 62 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 5.21 +0.43 67 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.68 +0.40 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.10 +0.30 60 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.69 +0.40 76 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.71 +0.44 85 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.56 +0.32 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.56 +0.21 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.68 +0.44 99 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 0.29 +0.04 42 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.43 +0.06 42 0 46 0
26FEB26 12.50 P 0.55 0.55 0.55 0.60 +0.08 42 1 45 +1
26FEB26 13.00 P 0.00 0.00 0.00 0.80 +0.09 42 0 3 0
26FEB26 13.50 P 0.00 0.00 0.00 1.05 +0.11 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.35 +0.15 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.65 +0.15 42 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 2.07 +0.24 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.36 +0.16 40 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.74 +0.15 39 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.30 +0.35 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.73 +0.30 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.20 +0.32 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.70 +0.35 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.21 +0.38 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.68 +0.36 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.12 +0.32 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 46 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 +0.02 46 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.14 +0.03 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 +0.03 46 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.25 +0.04 46 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.36 +0.05 46 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.50 +0.07 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.66 +0.09 46 0 120 0
30MAR26 12.50 P 0.79 0.79 0.79 0.85 +0.10 45 1 16 +1
30MAR26 13.00 P 0.00 0.00 0.00 1.08 +0.12 45 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.32 +0.12 45 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.62 +0.15 45 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 1.90 +0.13 44 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.31 +0.22 47 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.71 +0.27 48 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.95 +0.15 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.46 +0.30 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.94 +0.33 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.23 +0.18 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.70 +0.21 45 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.21 +0.26 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.68 +0.27 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.12 +0.27 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.69 +0.40 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.71 +0.40 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.63 +0.34 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.56 +0.21 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.68 +0.44 72 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.62 +0.38 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.72 +0.48 83 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.62 +0.35 76 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 +0.02 47 0 6 0
29JUN26 9.00 P 0.25 0.25 0.25 0.22 +0.03 47 4 6 +4
29JUN26 9.25 P 0.00 0.00 0.00 0.26 +0.03 47 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 +0.03 47 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 +0.04 47 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.42 +0.04 47 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.55 +0.06 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.70 +0.06 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.88 +0.08 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.06 +0.07 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.27 +0.07 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.48 +0.05 45 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.84 +0.15 48 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 2.08 +0.11 46 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.39 +0.14 47 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.68 +0.10 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 3.04 +0.12 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.47 +0.20 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.76 +0.11 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.29 +0.26 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.60 +0.17 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.95 +0.11 45 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.49 +0.30 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.90 +0.24 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.34 +0.21 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.80 +0.24 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.75 +0.29 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.65 +0.26 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.63 +0.28 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.68 +0.34 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.62 +0.32 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.72 +0.42 65 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.62 +0.34 61 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 +0.05 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 +0.05 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.63 +0.07 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 +0.07 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.85 +0.07 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 1.02 +0.06 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.23 +0.09 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.43 +0.07 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 +0.08 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.92 +0.08 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.23 +0.13 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.52 +0.13 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.81 +0.11 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.14 +0.13 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.49 +0.15 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.85 +0.16 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.22 +0.18 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.60 +0.18 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.00 +0.19 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.39 +0.20 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.80 +0.20 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.22 +0.21 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.63 +0.21 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.06 +0.19 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.92 +0.20 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.81 +0.22 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.71 +0.20 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.68 +0.24 50 0 0 0
30DEC26 9.25 P 0.68 0.68 0.68 0.69 +0.06 50 1 1 +1
30DEC26 9.50 P 0.00 0.00 0.00 0.76 +0.06 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 +0.06 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 +0.07 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.11 +0.08 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 +0.07 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.48 +0.05 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.69 +0.03 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.93 +0.03 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.18 +0.02 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.46 +0.02 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.79 +0.08 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.11 +0.10 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.43 +0.11 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.77 +0.13 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 +0.12 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.49 +0.14 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.86 +0.15 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.24 +0.15 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.62 +0.15 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.02 +0.16 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.40 +0.14 49 0 0 0
TOTAL PUT 242 9,742 +213
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 2.61 -0.02 64 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.51 -0.02 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.41 -0.02 55 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.16 0.00 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.91 0.00 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.42 -0.01 14 0 126 0
30DEC25 7.25 C 0.21 0.21 0.21 0.21 -0.01 15 3 203 0
30DEC25 7.50 C 0.08 0.08 0.08 0.08 -0.01 16 2 322 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 0.00 18 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.18 -0.03 19 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.93 0.00 14 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.69 0.00 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.46 -0.01 14 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.27 -0.02 14 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.14 -0.01 15 0 61 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 -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 0.00 16 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.69 -0.03 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.20 -0.03 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.95 0.00 15 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.72 0.00 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.51 0.00 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.33 -0.01 15 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.20 0.00 16 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.01 15 0 65 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.71 -0.03 21 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.46 -0.04 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.22 -0.04 17 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.98 -0.01 16 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.76 -0.01 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.56 -0.01 16 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.40 -0.01 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.25 -0.03 16 0 0 0
30MAR26 7.75 C 0.15 0.15 0.15 0.16 -0.02 16 10 10 +10
30MAR26 8.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 0.00 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 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 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.58 -0.04 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.49 -0.04 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.24 -0.03 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 -0.04 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.76 -0.03 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.52 -0.02 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 -0.02 20 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 0.00 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 -0.01 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 -0.01 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 +0.01 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 0.00 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 0.00 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 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 2.67 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.58 -0.04 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 -0.04 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 -0.03 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 -0.04 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 -0.03 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 -0.02 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 -0.03 19 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.75 0.00 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 0.00 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 0.00 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 0.00 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 0.00 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 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 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 -0.04 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 -0.03 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 -0.03 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 -0.03 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 -0.03 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 -0.03 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 0.00 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 0.00 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 0.00 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
TOTAL CALL 15 1,561 +10
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 392 0
30DEC25 7.25 P 0.06 0.06 0.06 0.06 +0.01 17 2 307 0
30DEC25 7.50 P 0.00 0.00 0.00 0.17 0.00 16 0 398 0
30DEC25 7.75 P 0.00 0.00 0.00 0.36 0.00 16 0 203 0
30DEC25 8.00 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.38 +0.03 50 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.63 +0.03 56 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.88 +0.03 62 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.13 +0.03 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.38 +0.03 72 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.63 +0.03 78 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.13 +0.03 87 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.63 +0.03 96 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.13 +0.03 104 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 15 0 260 0
29JAN26 7.50 P 0.00 0.00 0.00 0.21 0.00 15 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.38 -0.01 14 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.38 +0.03 34 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.63 +0.03 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.88 +0.03 43 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.13 +0.03 46 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.38 +0.03 50 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 15 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 0.00 16 0 59 0
26FEB26 7.25 P 0.00 0.00 0.00 0.14 +0.01 16 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.25 0.00 15 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.41 0.00 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.62 0.00 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.38 +0.03 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.63 +0.03 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.88 +0.03 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.13 +0.03 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.38 +0.03 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 18 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.18 -0.01 16 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.30 0.00 16 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.45 -0.01 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.64 -0.01 16 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.86 0.00 16 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.38 +0.03 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.63 +0.03 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.88 +0.03 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.13 +0.03 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.38 +0.03 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.63 +0.03 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.13 +0.03 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.63 +0.03 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.13 +0.03 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 0.00 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 0.00 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 0.00 17 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 0.00 17 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 0.00 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 -0.01 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 -0.01 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 0.00 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 0.00 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 0.00 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.44 +0.03 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.67 +0.03 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 +0.03 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.15 +0.03 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 +0.03 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.63 +0.03 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 +0.01 24 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 0.06 0.06 0.06 0.08 +0.01 20 4 9 +4
29SEP26 6.25 P 0.00 0.00 0.00 0.12 0.00 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 0.00 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 0.00 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 0.00 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.01 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 0.00 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.01 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 0.00 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 +0.01 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 0.00 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 +0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 +0.01 27 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 20 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 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 0.00 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 0.00 19 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 0.00 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 0.00 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 0.00 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 0.00 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 0.00 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 0.00 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 0.00 24 0 0 0
TOTAL PUT 6 4,097 +4
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$ 28.94
30DEC25 19.50 C 0.00 0.00 0.00 9.48 +0.44 58 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.97 +0.25 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.98 +0.43 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.98 +0.43 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.97 +0.42 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.97 +0.41 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.00 +0.29 28 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 3.04 +0.35 28 0 20 0
30DEC25 27.00 C 2.12 2.12 2.12 2.17 +0.35 29 2 15 -2
30DEC25 28.00 C 1.19 1.32 1.19 1.44 +0.26 30 12 112 +11
30DEC25 29.00 C 0.80 0.87 0.80 0.85 +0.15 30 41 439 0
30DEC25 30.00 C 0.49 0.49 0.48 0.49 +0.09 31 6 442 -4
30DEC25 31.00 C 0.25 0.30 0.25 0.24 +0.04 31 40 228 0
30DEC25 32.00 C 0.11 0.15 0.11 0.11 +0.02 31 36 168 +36
30DEC25 33.00 C 0.09 0.09 0.09 0.05 +0.01 31 2 367 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 0.01 0.01 0.01 0.01 0.00 37 122 258 +122
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 49 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 9.53 +0.44 37 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.03 +0.31 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.04 +0.49 33 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.00 +0.37 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.09 +0.41 34 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.31 +0.70 43 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 4.22 +0.21 32 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.37 +0.36 31 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.66 +0.32 33 0 82 0
29JAN26 28.00 C 1.76 1.99 1.76 2.04 +0.28 33 12 79 +12
29JAN26 29.00 C 1.48 1.48 1.48 1.52 +0.23 34 2 165 0
29JAN26 30.00 C 1.00 1.00 1.00 1.14 +0.21 35 3 132 +3
29JAN26 31.00 C 0.80 0.80 0.78 0.80 +0.12 35 7 474 +6
29JAN26 32.00 C 0.60 0.60 0.60 0.54 +0.09 34 4 264 +4
29JAN26 33.00 C 0.43 0.43 0.43 0.36 +0.06 34 5 145 +5
29JAN26 34.00 C 0.00 0.00 0.00 0.23 +0.04 34 0 139 0
29JAN26 35.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 155 0
29JAN26 36.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 751 0
29JAN26 37.00 C 0.11 0.11 0.11 0.06 +0.01 35 30 362 0
29JAN26 38.00 C 0.09 0.11 0.09 0.04 +0.01 35 8 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 0.00 34 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 36 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 9.55 +0.46 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.03 +0.31 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.36 +0.81 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.18 +0.44 36 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.14 +0.25 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.51 +0.70 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.49 +0.46 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.65 +0.33 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.17 +0.49 36 0 120 0
26FEB26 28.00 C 2.45 2.45 2.45 2.43 +0.30 34 6 420 0
26FEB26 29.00 C 1.90 1.90 1.90 1.92 +0.25 34 15 258 0
26FEB26 30.00 C 1.48 1.48 1.48 1.53 +0.22 35 15 180 0
26FEB26 31.00 C 0.00 0.00 0.00 1.20 +0.18 35 0 116 0
26FEB26 32.00 C 0.00 0.00 0.00 0.90 +0.14 35 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 0.67 +0.12 35 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.49 +0.09 35 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.35 +0.07 35 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.25 +0.05 35 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.18 +0.04 35 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
26FEB26 41.00 C 0.11 0.13 0.11 0.04 +0.01 35 8 8 +8
26FEB26 42.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.64 +0.44 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.30 +0.58 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.36 +0.75 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.30 +0.50 34 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 6.45 +0.50 36 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.55 +0.42 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.86 +0.18 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.31 +0.33 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.50 +0.33 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.93 +0.30 36 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.45 +0.27 36 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 1.99 +0.22 36 0 20 0
30MAR26 31.00 C 0.00 0.00 0.00 1.65 +0.15 36 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 1.38 +0.16 37 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 1.11 +0.14 37 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.88 +0.11 37 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.70 +0.10 37 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.55 +0.08 37 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.43 +0.07 37 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.26 +0.05 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 9.86 +0.56 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.42 +0.37 35 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.66 +0.50 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.94 +0.54 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.80 +0.19 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.12 +0.15 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.60 +0.44 37 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.81 +0.28 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.25 +0.26 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.85 +0.30 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.29 +0.20 36 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.00 +0.32 38 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.63 +0.19 38 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 2.28 +0.18 38 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 1.97 +0.16 38 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 1.69 +0.14 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.46 +0.13 38 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.24 +0.11 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 1.07 +0.10 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.90 +0.08 37 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.77 +0.07 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.65 +0.07 37 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.55 +0.05 37 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.47 +0.06 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.39 +0.04 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 22 0
29SEP26 19.50 C 0.00 0.00 0.00 10.29 +0.51 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.89 +0.52 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.07 +0.50 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.32 +0.53 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.60 +0.53 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.92 +0.51 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.24 +0.45 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.65 +0.20 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.06 +0.33 37 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.58 +0.37 37 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 4.15 +0.39 37 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.72 +0.34 37 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.36 +0.30 38 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.03 +0.32 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.69 +0.25 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.45 +0.24 38 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.18 +0.23 38 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.94 +0.21 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.73 +0.21 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.52 +0.17 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.36 +0.21 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.20 +0.19 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.06 +0.16 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.92 +0.14 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.80 +0.11 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.71 +0.10 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.63 +0.09 37 0 73 0
29SEP26 46.00 C 0.00 0.00 0.00 0.57 +0.09 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.60 +0.44 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.30 +0.52 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.52 +0.50 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.76 +0.46 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.98 +0.33 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.41 +0.42 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.80 +0.46 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.30 +0.48 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.71 +0.40 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.28 +0.45 38 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.82 +0.38 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.42 +0.33 38 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.03 +0.32 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.65 +0.28 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.37 +0.33 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.01 +0.24 37 0 0 0
30DEC26 35.00 C 2.81 2.81 2.78 2.74 +0.16 37 2 2 +2
30DEC26 36.00 C 0.00 0.00 0.00 2.55 +0.22 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.32 +0.26 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.05 +0.14 37 0 0 0
TOTAL CALL 378 12,408 +203
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 396 0
30DEC25 26.00 P 0.12 0.12 0.09 0.08 -0.06 31 11 416 +9
30DEC25 27.00 P 0.25 0.25 0.25 0.21 -0.12 31 5 216 0
30DEC25 28.00 P 0.72 0.72 0.42 0.46 -0.22 31 22 310 +5
30DEC25 29.00 P 1.00 1.00 0.88 0.91 -0.29 31 6 88 -4
30DEC25 30.00 P 0.00 0.00 0.00 1.53 -0.36 32 0 315 0
30DEC25 31.00 P 0.00 0.00 0.00 2.31 -0.33 33 0 164 0
30DEC25 32.00 P 0.00 0.00 0.00 3.22 -0.33 37 0 134 0
30DEC25 33.00 P 0.00 0.00 0.00 4.20 -0.31 43 0 436 0
30DEC25 34.00 P 0.00 0.00 0.00 5.14 -0.36 45 0 240 0
30DEC25 35.00 P 0.00 0.00 0.00 6.06 -0.57 0 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 7.27 -0.36 68 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.10 -0.61 57 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.06 -0.58 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.28 -0.54 87 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.15 -0.55 79 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.12 -0.64 79 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.15 -0.49 88 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.16 -0.47 94 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.13 -0.69 94 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.34 -0.32 121 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.06 -0.56 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.34 -0.27 130 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.19 -0.31 118 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.21 -0.43 124 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.09 -0.53 107 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 23.79 -0.56 147 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.19 -0.37 143 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 28.64 -0.57 142 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.06 -0.58 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 33.66 -0.44 160 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.15 -0.35 165 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 38.79 -0.42 193 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.28 -0.55 198 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 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 75 0
29JAN26 24.00 P 0.13 0.13 0.13 0.11 -0.04 34 30 488 +30
29JAN26 25.00 P 0.00 0.00 0.00 0.21 -0.06 34 0 634 0
29JAN26 26.00 P 0.34 0.35 0.34 0.37 -0.11 33 17 125 +15
29JAN26 27.00 P 0.62 0.62 0.62 0.65 -0.14 34 1 343 0
29JAN26 28.00 P 1.15 1.15 0.93 0.99 -0.21 34 15 305 -4
29JAN26 29.00 P 0.00 0.00 0.00 1.48 -0.27 34 0 506 0
29JAN26 30.00 P 0.00 0.00 0.00 2.08 -0.31 35 0 415 0
29JAN26 31.00 P 0.00 0.00 0.00 2.76 -0.27 35 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.58 -0.36 37 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.20 -0.62 30 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.30 -0.46 39 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.30 -0.42 43 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.29 -0.44 48 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.11 -0.65 41 0 300 0
29JAN26 38.00 P 0.00 0.00 0.00 9.11 -0.57 44 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.28 -0.54 59 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.15 -0.65 54 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.12 -0.75 55 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.33 -0.44 72 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.16 -0.47 65 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.24 -0.62 73 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.34 -0.32 82 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.15 -0.47 72 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 -0.01 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 16 0
26FEB26 24.00 P 0.24 0.24 0.24 0.24 -0.05 34 15 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.40 -0.07 34 0 3 0
26FEB26 26.00 P 0.00 0.00 0.00 0.63 -0.10 34 0 105 0
26FEB26 27.00 P 0.00 0.00 0.00 0.93 -0.15 34 0 461 0
26FEB26 28.00 P 1.29 1.29 1.29 1.32 -0.21 34 1 726 0
26FEB26 29.00 P 0.00 0.00 0.00 1.86 -0.21 35 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.41 -0.30 35 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 3.13 -0.28 36 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 3.64 -0.54 32 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 4.67 -0.34 38 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.30 -0.60 32 0 22 0
26FEB26 35.00 P 0.00 0.00 0.00 6.43 -0.29 40 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.36 -0.37 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.18 -0.58 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.15 -0.56 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.28 -0.54 49 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.17 -0.63 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.17 -0.70 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.33 -0.44 60 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.16 -0.67 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.20 -0.04 37 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.33 -0.05 37 0 20 0
30MAR26 24.00 P 0.00 0.00 0.00 0.48 -0.09 36 0 17 0
30MAR26 25.00 P 0.75 0.75 0.75 0.70 -0.12 36 1 130 -1
30MAR26 26.00 P 0.00 0.00 0.00 0.98 -0.15 36 0 27 0
30MAR26 27.00 P 0.00 0.00 0.00 1.32 -0.18 36 0 100 0
30MAR26 28.00 P 1.95 1.95 1.95 1.76 -0.17 36 10 63 +10
30MAR26 29.00 P 0.00 0.00 0.00 2.29 -0.24 37 0 19 0
30MAR26 30.00 P 0.00 0.00 0.00 2.85 -0.30 37 0 51 0
30MAR26 31.00 P 0.00 0.00 0.00 3.56 -0.26 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.21 -0.13 38 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.03 -0.32 39 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 5.52 -0.66 34 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 6.69 -0.26 41 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.53 -0.43 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.50 -0.40 43 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.46 -0.40 45 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.28 -0.57 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.17 -0.63 41 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 12.17 -0.70 44 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.33 -0.49 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.16 -0.67 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.24 -0.62 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.37 -0.33 60 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.15 -0.52 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.34 -0.47 64 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.19 -0.47 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.21 -0.43 62 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.15 -0.56 61 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.85 -0.50 75 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.19 -0.47 72 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.81 -0.40 81 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.06 -0.64 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.66 -0.51 81 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.15 -0.47 84 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.40 -0.05 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.57 -0.07 37 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.78 -0.09 37 0 35 0
29JUN26 24.00 P 1.04 1.04 1.04 1.05 -0.09 38 15 26 +8
29JUN26 25.00 P 1.33 1.33 1.33 1.33 -0.15 37 2 19 +2
29JUN26 26.00 P 0.00 0.00 0.00 1.66 -0.19 37 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.05 -0.22 37 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 2.52 -0.18 37 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 3.11 -0.20 38 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.67 -0.23 38 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.26 -0.14 37 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.97 -0.24 38 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.72 -0.22 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.38 -0.35 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.01 -0.56 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.09 -0.35 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.86 -0.34 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.71 -0.40 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.52 -0.51 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.45 -0.48 40 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.42 -0.45 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.33 -0.49 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.26 -0.57 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.24 -0.62 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.37 -0.33 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.15 -0.52 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.34 -0.47 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.19 -0.47 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.21 -0.56 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.15 -0.58 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 -0.01 38 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 -0.01 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 -0.02 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.93 -0.03 38 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.19 -0.03 38 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.49 -0.04 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.76 -0.10 37 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.15 -0.15 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.59 -0.23 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.07 -0.23 37 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.62 -0.22 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.24 -0.18 38 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.80 -0.26 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.48 -0.29 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.16 -0.29 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.97 -0.25 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.73 -0.24 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.51 -0.28 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.32 -0.30 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.98 -0.50 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.87 -0.43 39 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 11.74 -0.46 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.62 -0.46 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.52 -0.50 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.46 -0.42 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.35 -0.54 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.37 -0.42 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.17 -0.53 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 -0.03 38 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 -0.03 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.98 -0.03 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.22 -0.07 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.51 -0.10 37 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 -0.13 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 -0.15 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.65 -0.08 37 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.11 -0.18 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.60 -0.20 37 0 12 0
30DEC26 29.00 P 0.00 0.00 0.00 4.15 -0.13 38 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.65 -0.10 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.27 -0.23 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.87 -0.30 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.60 -0.27 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.31 -0.29 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.04 -0.31 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.80 -0.34 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.58 -0.39 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.39 -0.37 38 0 0 0
TOTAL PUT 151 11,899 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 68.25
12DEC25 48.00 C 0.00 0.00 0.00 20.27 -1.16 114 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 19.35 -0.88 158 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 18.36 -0.87 153 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 15.77 -0.96 82 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 13.34 -0.89 107 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 11.13 -0.69 124 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 8.59 -0.67 97 0 92 0
12DEC25 62.50 C 0.00 0.00 0.00 5.97 -0.87 64 0 1 0
12DEC25 65.00 C 4.52 4.52 3.60 3.63 -0.83 51 4 5 +2
12DEC25 67.50 C 2.40 2.40 1.74 1.77 -0.86 47 106 1,517 -5
12DEC25 70.00 C 1.11 1.30 0.68 0.68 -0.63 47 268 516 +97
12DEC25 72.50 C 0.59 0.59 0.25 0.25 -0.37 51 125 1,341 +57
12DEC25 75.00 C 0.21 0.26 0.10 0.08 -0.20 53 503 525 +266
12DEC25 77.50 C 0.10 0.10 0.09 0.03 -0.09 58 52 113 +20
12DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.05 61 0 18 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.02 71 0 45 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 19.35 - 89 0 0 -
19DEC25 50.00 C 0.00 0.00 0.00 18.36 - 86 0 0 -
19DEC25 52.50 C 0.00 0.00 0.00 15.80 - 0 0 0 -
19DEC25 55.00 C 0.00 0.00 0.00 13.34 - 58 0 0 -
19DEC25 57.50 C 0.00 0.00 0.00 11.13 - 73 0 0 -
19DEC25 60.00 C 0.00 0.00 0.00 8.59 - 57 0 0 -
19DEC25 62.50 C 0.00 0.00 0.00 6.17 - 46 0 0 -
19DEC25 65.00 C 0.00 0.00 0.00 4.10 - 43 0 0 -
19DEC25 67.50 C 2.52 2.52 2.52 2.45 - 42 2 2 -
19DEC25 70.00 C 1.63 1.63 1.40 1.37 - 44 44 42 -
19DEC25 72.50 C 0.89 0.89 0.78 0.71 - 45 38 38 -
19DEC25 75.00 C 0.43 0.47 0.36 0.38 - 47 40 40 -
19DEC25 77.50 C 0.27 0.27 0.21 0.21 - 50 36 36 -
19DEC25 80.00 C 0.00 0.00 0.00 0.11 - 52 0 0 -
19DEC25 82.50 C 0.00 0.00 0.00 0.06 - 54 0 0 -
19DEC25 85.00 C 0.00 0.00 0.00 0.04 - 57 0 0 -
19DEC25 87.50 C 0.00 0.00 0.00 0.02 - 58 0 0 -
19DEC25 90.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
19DEC25 92.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30DEC25 30.00 C 0.00 0.00 0.00 38.31 -0.96 106 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 37.35 -0.92 134 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 36.31 -0.96 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 35.55 -0.72 161 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 34.31 -0.96 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 33.32 -0.96 88 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 32.32 -0.96 79 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 31.32 -0.96 0 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 30.32 -0.96 0 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 29.32 -0.96 0 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 28.36 -1.15 91 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 27.39 -0.90 95 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 26.33 -0.96 0 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 25.33 -0.96 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 24.42 -0.79 87 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 23.34 -0.96 58 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 22.43 -0.87 80 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 21.41 -0.89 73 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 20.34 -1.09 0 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 19.35 -0.96 49 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 18.36 -0.95 50 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 16.00 -0.83 61 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 13.59 -0.67 57 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 11.33 -0.97 57 0 3,437 0
30DEC25 60.00 C 0.00 0.00 0.00 8.78 -0.66 45 0 2,441 0
30DEC25 62.50 C 0.00 0.00 0.00 6.47 -0.75 39 0 1,251 0
30DEC25 65.00 C 5.33 5.33 4.63 4.59 -0.74 39 17 1,505 -14
30DEC25 67.50 C 3.36 3.36 3.02 3.08 -0.64 39 35 914 0
30DEC25 70.00 C 2.45 2.45 1.90 1.92 -0.53 39 225 12,475 +3
30DEC25 72.50 C 1.47 1.47 1.18 1.19 -0.46 40 102 2,574 +8
30DEC25 75.00 C 1.06 1.06 0.74 0.75 -0.36 42 211 12,526 +34
30DEC25 77.50 C 0.63 0.63 0.63 0.47 -0.28 43 72 1,640 0
30DEC25 80.00 C 0.43 0.43 0.30 0.30 -0.21 45 162 7,631 0
30DEC25 82.50 C 0.28 0.28 0.28 0.20 -0.15 47 27 1,599 +27
30DEC25 85.00 C 0.00 0.00 0.00 0.13 -0.12 49 0 3,102 0
30DEC25 87.50 C 0.00 0.00 0.00 0.08 -0.10 50 0 731 0
30DEC25 90.00 C 0.00 0.00 0.00 0.06 -0.07 52 0 3,261 0
30DEC25 92.50 C 0.00 0.00 0.00 0.04 -0.06 53 0 676 0
30DEC25 95.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 4,724 0
30DEC25 97.50 C 0.05 0.05 0.05 0.02 -0.04 56 4 1,110 -4
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 1,384 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 324 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 551 0
29JAN26 40.00 C 0.00 0.00 0.00 28.43 -1.08 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 27.40 -0.89 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.33 -0.96 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.45 -0.84 43 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 24.42 -0.99 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 23.34 -1.08 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 22.43 -1.06 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.49 -0.81 42 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.38 -1.06 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.51 -0.90 39 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.56 -0.75 42 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 16.14 -0.90 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.59 -0.89 31 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 11.71 -0.74 42 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 9.63 -0.67 41 0 33 0
29JAN26 62.50 C 0.00 0.00 0.00 7.94 -0.25 43 0 61 0
29JAN26 65.00 C 6.00 6.27 6.00 6.20 -0.45 41 16 292 0
29JAN26 67.50 C 5.30 5.38 5.30 4.72 -0.44 40 31 148 -11
29JAN26 70.00 C 3.72 3.72 3.71 3.58 -0.42 41 31 772 -6
29JAN26 72.50 C 3.20 3.20 2.88 2.73 -0.38 41 38 422 +20
29JAN26 75.00 C 2.10 2.17 2.10 2.03 -0.38 42 47 1,380 -27
29JAN26 77.50 C 0.00 0.00 0.00 1.49 -0.38 42 0 775 0
29JAN26 80.00 C 1.42 1.42 1.19 1.09 -0.35 42 70 468 +20
29JAN26 82.50 C 0.00 0.00 0.00 0.79 -0.34 43 0 388 0
29JAN26 85.00 C 0.73 0.73 0.73 0.57 -0.32 43 2 816 0
29JAN26 87.50 C 0.65 0.65 0.65 0.41 -0.27 44 40 450 -6
29JAN26 90.00 C 0.57 0.57 0.50 0.30 -0.27 44 2 931 +1
29JAN26 92.50 C 0.00 0.00 0.00 0.22 -0.23 45 0 95 0
29JAN26 95.00 C 0.00 0.00 0.00 0.16 -0.20 45 0 214 0
29JAN26 97.50 C 0.00 0.00 0.00 0.12 -0.17 46 0 285 0
29JAN26 100.00 C 0.00 0.00 0.00 0.09 -0.15 47 0 693 0
29JAN26 102.50 C 0.19 0.19 0.19 0.06 -0.13 47 7 157 +1
29JAN26 105.00 C 0.00 0.00 0.00 0.05 -0.11 48 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 -0.10 49 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.09 49 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.08 49 0 107 0
29JAN26 115.00 C 0.09 0.09 0.09 0.01 -0.08 47 8 588 +8
26FEB26 40.00 C 0.00 0.00 0.00 28.53 -0.98 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.40 -1.15 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.72 -0.73 56 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.45 -1.02 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.58 -0.92 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.72 -0.86 48 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.67 -0.94 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.84 -0.46 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.45 -1.19 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.93 -0.60 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.93 -0.80 44 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 16.50 -0.91 40 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 14.04 -0.69 35 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 11.94 -1.38 36 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 10.43 -0.40 41 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 8.85 -0.28 42 0 17 0
26FEB26 65.00 C 0.00 0.00 0.00 7.20 -0.46 41 0 41 0
26FEB26 67.50 C 0.00 0.00 0.00 5.83 -0.47 41 0 445 0
26FEB26 70.00 C 5.31 5.31 5.30 4.73 -0.43 41 2 1,175 +1
26FEB26 72.50 C 3.82 3.82 3.82 3.83 -0.36 42 5 649 +5
26FEB26 75.00 C 3.10 3.10 3.10 3.10 -0.33 42 1 254 0
26FEB26 77.50 C 0.00 0.00 0.00 2.50 -0.33 43 0 188 0
26FEB26 80.00 C 0.00 0.00 0.00 1.99 -0.33 43 0 118 0
26FEB26 82.50 C 0.00 0.00 0.00 1.59 -0.28 44 0 117 0
26FEB26 85.00 C 0.00 0.00 0.00 1.27 -0.23 44 0 95 0
26FEB26 87.50 C 0.00 0.00 0.00 1.01 -0.19 44 0 137 0
26FEB26 90.00 C 0.96 0.96 0.96 0.81 -0.15 45 2 97 +1
26FEB26 92.50 C 0.86 0.86 0.80 0.65 -0.12 45 44 123 +2
26FEB26 95.00 C 0.00 0.00 0.00 0.52 -0.10 46 0 226 0
26FEB26 97.50 C 0.00 0.00 0.00 0.42 -0.08 46 0 186 0
30MAR26 37.00 C 0.00 0.00 0.00 31.32 -1.27 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 30.94 -0.92 63 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.44 -1.23 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.53 -1.12 0 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 27.63 -1.07 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.72 -0.76 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.82 -1.03 45 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 24.89 -1.00 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.78 -0.85 38 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 22.70 -1.05 25 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 21.84 -1.22 36 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 20.77 -1.35 30 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 19.97 -0.67 37 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 19.12 -1.19 39 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 17.57 -0.53 48 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 14.82 -1.26 39 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 12.80 -0.92 38 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 11.20 -1.21 40 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 10.15 -0.58 45 0 566 0
30MAR26 65.00 C 9.10 9.10 9.10 8.60 -0.46 44 20 554 0
30MAR26 67.50 C 7.31 7.31 7.28 7.30 -0.43 44 36 798 -7
30MAR26 70.00 C 6.38 6.38 6.38 6.23 -0.45 44 1 14,711 0
30MAR26 72.50 C 5.25 5.37 5.25 5.28 -0.42 44 15 4,628 -10
30MAR26 75.00 C 5.05 5.05 4.47 4.51 -0.37 45 392 7,164 +267
30MAR26 77.50 C 4.21 4.21 4.21 3.83 -0.36 45 15 2,241 0
30MAR26 80.00 C 0.00 0.00 0.00 3.25 -0.35 46 0 1,143 0
30MAR26 82.50 C 2.80 2.80 2.80 2.75 -0.35 46 15 2,877 0
30MAR26 85.00 C 2.43 2.43 2.43 2.32 -0.30 46 30 2,462 +30
30MAR26 87.50 C 2.15 2.15 2.15 1.97 -0.24 47 38 475 +38
30MAR26 90.00 C 1.84 1.84 1.84 1.66 -0.21 47 34 4,990 0
30MAR26 92.50 C 0.00 0.00 0.00 1.41 -0.17 47 0 475 0
30MAR26 95.00 C 0.00 0.00 0.00 1.20 -0.14 48 0 345 0
30MAR26 97.50 C 0.00 0.00 0.00 1.02 -0.11 48 0 756 0
30MAR26 100.00 C 1.07 1.07 1.07 0.87 -0.09 49 5 396 0
30MAR26 102.50 C 0.96 0.96 0.96 0.75 -0.07 49 8 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.64 -0.05 49 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.55 -0.04 50 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.47 -0.04 50 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.41 -0.02 50 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.36 -0.01 51 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 28.95 +0.25 54 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 28.11 +0.26 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.19 -0.19 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.95 -0.73 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.79 -1.09 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.23 -0.72 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.34 -0.08 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.80 +0.26 49 0 0 0
29JUN26 49.00 C 21.79 21.86 21.79 21.58 -0.17 45 60 494 +30
29JUN26 50.00 C 0.00 0.00 0.00 21.15 -0.55 48 0 41 0
29JUN26 52.50 C 0.00 0.00 0.00 19.19 +0.08 47 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 17.35 -0.38 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.18 -1.06 43 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 13.41 -0.76 42 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 12.30 -0.44 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 11.10 -0.47 44 0 108 0
29JUN26 67.50 C 0.00 0.00 0.00 9.93 -0.83 44 0 159 0
29JUN26 70.00 C 9.36 9.36 9.36 8.89 -0.30 45 1 627 +1
29JUN26 72.50 C 0.00 0.00 0.00 7.97 -0.30 45 0 847 0
29JUN26 75.00 C 0.00 0.00 0.00 7.15 -0.31 45 0 4,915 0
29JUN26 77.50 C 6.47 6.47 6.47 6.41 -0.35 46 24 511 0
29JUN26 80.00 C 0.00 0.00 0.00 5.75 -0.62 46 0 1,303 0
29JUN26 82.50 C 0.00 0.00 0.00 5.17 -0.42 46 0 229 0
29JUN26 85.00 C 0.00 0.00 0.00 4.67 -0.42 47 0 551 0
29JUN26 87.50 C 4.32 4.32 4.15 4.23 -0.42 47 727 2,597 +606
29JUN26 90.00 C 0.00 0.00 0.00 3.83 -0.43 48 0 1,070 0
29JUN26 92.50 C 0.00 0.00 0.00 3.47 -0.45 48 0 439 0
29JUN26 95.00 C 3.29 3.29 3.29 3.15 -0.46 49 90 16,607 +90
29JUN26 97.50 C 0.00 0.00 0.00 2.86 -0.47 49 0 64 0
29JUN26 100.00 C 2.70 2.70 2.70 2.62 -0.46 49 1 355 +1
29JUN26 102.50 C 0.00 0.00 0.00 2.44 -0.42 50 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 2.22 -0.45 50 20 40 -20
29JUN26 107.50 C 0.00 0.00 0.00 2.05 -0.44 51 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 1.94 -0.46 52 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 1.76 -0.49 52 0 239 0
29JUN26 115.00 C 0.00 0.00 0.00 1.68 -0.44 53 0 172 0
29JUN26 117.50 C 0.00 0.00 0.00 1.55 - 53 0 0 -
29JUN26 120.00 C 0.00 0.00 0.00 1.47 - 54 0 0 -
29JUN26 122.50 C 0.00 0.00 0.00 1.37 - 54 0 0 -
29JUN26 125.00 C 0.00 0.00 0.00 1.29 - 55 0 0 -
29JUN26 127.50 C 0.00 0.00 0.00 1.21 - 55 0 0 -
29JUN26 130.00 C 1.22 1.22 1.22 1.14 - 56 2 2 -
29SEP26 46.00 C 0.00 0.00 0.00 25.21 -0.40 46 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 24.08 -1.15 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.32 -0.80 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 22.60 -0.66 43 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 22.47 -0.07 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 20.06 -0.85 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 18.83 +0.04 46 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 17.20 -0.37 45 0 0 0
29SEP26 60.00 C 15.68 15.68 15.68 15.84 -0.41 45 20 891 +20
29SEP26 62.50 C 0.00 0.00 0.00 13.95 -0.78 43 0 13 0
29SEP26 65.00 C 0.00 0.00 0.00 13.21 -0.38 45 0 472 0
29SEP26 67.50 C 12.27 12.28 12.20 12.10 -0.27 45 151 606 +151
29SEP26 70.00 C 0.00 0.00 0.00 11.09 -0.25 45 0 477 0
29SEP26 72.50 C 0.00 0.00 0.00 10.17 -0.24 46 0 42 0
29SEP26 75.00 C 0.00 0.00 0.00 9.33 -0.23 46 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 8.57 -0.21 46 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 7.87 -0.20 47 0 792 0
29SEP26 82.50 C 0.00 0.00 0.00 7.23 -0.19 47 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 6.66 -0.30 47 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 6.14 -0.19 47 0 161 0
29SEP26 90.00 C 5.82 5.82 5.82 5.67 -0.15 48 15 15 +12
29SEP26 92.50 C 0.00 0.00 0.00 5.26 -0.14 48 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 4.88 -0.22 48 0 122 0
29SEP26 97.50 C 0.00 0.00 0.00 4.52 -0.17 49 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 4.26 -0.06 49 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 4.00 +0.11 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.74 +0.02 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.50 +0.08 50 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 3.38 +0.18 51 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 3.22 +0.33 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.04 +0.29 52 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 2.87 - 52 0 0 -
29SEP26 120.00 C 0.00 0.00 0.00 2.70 - 53 0 0 -
29SEP26 122.50 C 0.00 0.00 0.00 2.56 - 53 0 0 -
29SEP26 125.00 C 0.00 0.00 0.00 2.45 - 54 0 0 -
29SEP26 127.50 C 0.00 0.00 0.00 2.34 - 54 0 0 -
29SEP26 130.00 C 0.00 0.00 0.00 2.23 - 54 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 24.60 -0.61 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.89 -0.78 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.20 -0.54 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.60 -0.68 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.34 +0.04 46 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 18.75 -0.25 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.24 -0.73 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.80 -0.56 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.91 -0.29 45 0 2 0
30DEC26 67.50 C 14.10 14.10 13.98 13.84 -0.19 45 151 354 +151
30DEC26 70.00 C 13.06 13.07 12.97 12.86 -0.70 45 152 271 +152
30DEC26 72.50 C 0.00 0.00 0.00 12.06 -0.53 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.20 -0.52 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.43 -0.12 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.64 -0.24 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.99 -0.48 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.39 -0.46 47 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 7.84 -0.43 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.33 -0.40 47 0 27 0
30DEC26 92.50 C 0.00 0.00 0.00 6.88 -0.22 47 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 6.52 - 48 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 6.16 - 48 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 5.81 - 49 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 5.46 - 49 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 5.20 - 49 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 4.96 - 50 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 4.72 - 50 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 4.48 - 50 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 4.24 - 51 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 4.17 - 52 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 4.01 - 52 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 3.85 - 52 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 3.69 - 53 0 0 -
30DEC26 127.50 C 0.00 0.00 0.00 3.53 - 53 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 3.28 - 53 0 0 -
TOTAL CALL 4,442 178,715 +2,012
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.03 +0.02 77 0 103 0
12DEC25 60.00 P 0.00 0.00 0.00 0.07 +0.04 69 0 223 0
12DEC25 62.50 P 0.08 0.08 0.07 0.16 +0.05 61 22 348 +22
12DEC25 65.00 P 0.25 0.33 0.21 0.38 +0.03 52 41 1,195 -1
12DEC25 67.50 P 0.80 1.00 0.68 0.92 -0.08 44 124 270 -13
12DEC25 70.00 P 0.00 0.00 0.00 2.36 +0.18 45 0 177 0
12DEC25 72.50 P 0.00 0.00 0.00 4.37 +0.35 43 0 32 0
12DEC25 75.00 P 0.00 0.00 0.00 6.81 +0.58 53 0 2 0
12DEC25 77.50 P 0.00 0.00 0.00 9.26 +0.62 55 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 11.75 +0.68 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 14.25 +0.95 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 16.75 +0.57 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 19.25 +0.62 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 21.75 +0.62 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 24.25 +0.93 0 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
19DEC25 50.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
19DEC25 52.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
19DEC25 55.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
19DEC25 57.50 P 0.00 0.00 0.00 0.03 - 46 0 0 -
19DEC25 60.00 P 0.00 0.00 0.00 0.10 - 45 0 0 -
19DEC25 62.50 P 0.31 0.31 0.31 0.29 - 43 2 2 -
19DEC25 65.00 P 0.80 0.80 0.65 0.72 - 42 62 62 -
19DEC25 67.50 P 1.59 1.68 1.44 1.53 - 40 75 60 -
19DEC25 70.00 P 0.00 0.00 0.00 2.95 - 41 0 0 -
19DEC25 72.50 P 0.00 0.00 0.00 4.81 - 42 0 0 -
19DEC25 75.00 P 0.00 0.00 0.00 7.09 - 48 0 0 -
19DEC25 77.50 P 0.00 0.00 0.00 9.69 - 63 0 0 -
19DEC25 80.00 P 0.00 0.00 0.00 11.82 - 52 0 0 -
19DEC25 82.50 P 0.00 0.00 0.00 14.27 - 53 0 0 -
19DEC25 85.00 P 0.00 0.00 0.00 16.76 - 57 0 0 -
19DEC25 87.50 P 0.00 0.00 0.00 19.75 - 104 0 0 -
19DEC25 90.00 P 0.00 0.00 0.00 22.15 - 107 0 0 -
19DEC25 92.50 P 0.00 0.00 0.00 24.25 - 0 0 0 -
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 120 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 115 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 365 0
30DEC25 45.00 P 0.01 0.01 0.01 0.01 0.00 64 1 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 471 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 4,768 0
30DEC25 55.00 P 0.09 0.09 0.09 0.06 +0.01 44 4 4,382 0
30DEC25 57.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 4,356 0
30DEC25 60.00 P 0.28 0.28 0.25 0.31 +0.03 41 16 4,095 +2
30DEC25 62.50 P 0.50 0.59 0.50 0.64 +0.05 40 156 2,603 +72
30DEC25 65.00 P 1.13 1.17 0.95 1.19 +0.06 38 147 7,190 +16
30DEC25 67.50 P 1.86 2.13 1.78 2.06 +0.05 37 163 4,339 -89
30DEC25 70.00 P 3.19 3.50 3.19 3.47 +0.19 37 21 5,657 -19
30DEC25 72.50 P 0.00 0.00 0.00 5.20 +0.19 38 10 3,417 0
30DEC25 75.00 P 0.00 0.00 0.00 7.19 +0.20 37 0 968 0
30DEC25 77.50 P 0.00 0.00 0.00 9.91 +0.70 51 0 442 0
30DEC25 80.00 P 11.80 11.80 11.80 11.82 +0.29 39 1 819 -1
30DEC25 82.50 P 0.00 0.00 0.00 14.78 +0.98 63 0 859 0
30DEC25 85.00 P 0.00 0.00 0.00 17.28 +1.10 70 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 19.75 +1.08 75 0 442 0
30DEC25 90.00 P 0.00 0.00 0.00 22.33 +1.20 84 0 105 0
30DEC25 92.50 P 0.00 0.00 0.00 24.76 +1.30 88 0 8 0
30DEC25 95.00 P 0.00 0.00 0.00 27.24 +1.29 92 0 15 0
30DEC25 97.50 P 0.00 0.00 0.00 29.69 +1.24 96 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.01 +1.07 92 0 29 0
30DEC25 102.50 P 0.00 0.00 0.00 34.85 +1.38 112 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.26 +1.31 113 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 39.75 +1.28 118 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.27 +1.31 123 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 44.25 +0.77 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.25 +0.95 131 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 0.04 0.04 0.04 0.01 0.00 50 15 23 +15
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JAN26 45.00 P 0.08 0.08 0.08 0.01 0.00 41 16 26 +16
29JAN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 81 0
29JAN26 48.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 192 0
29JAN26 50.00 P 0.00 0.00 0.00 0.09 +0.05 42 0 260 0
29JAN26 52.50 P 0.00 0.00 0.00 0.18 +0.07 42 0 511 0
29JAN26 55.00 P 0.38 0.39 0.38 0.36 +0.12 41 16 411 0
29JAN26 57.50 P 0.60 0.60 0.60 0.62 +0.14 40 30 776 +30
29JAN26 60.00 P 1.03 1.03 0.98 1.03 +0.13 40 43 1,368 -18
29JAN26 62.50 P 1.63 1.63 1.48 1.64 +0.14 40 105 1,215 -67
29JAN26 65.00 P 2.45 2.50 2.30 2.46 +0.13 39 24 2,016 +3
29JAN26 67.50 P 3.60 3.62 3.31 3.52 +0.10 39 36 645 +20
29JAN26 70.00 P 5.04 5.04 5.04 4.92 +0.18 39 15 442 +15
29JAN26 72.50 P 0.00 0.00 0.00 6.56 +0.22 40 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 8.38 +0.16 40 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 10.13 +0.12 38 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 12.16 +0.15 36 0 274 0
29JAN26 82.50 P 0.00 0.00 0.00 15.21 +0.71 50 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 17.58 +1.13 53 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 19.75 +0.91 51 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 22.40 +0.67 58 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 24.76 +0.55 59 0 75 0
29JAN26 95.00 P 0.00 0.00 0.00 27.24 +0.88 63 0 33 0
29JAN26 97.50 P 0.00 0.00 0.00 29.69 +0.46 65 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 32.01 +1.07 64 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 34.85 +0.65 76 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.26 +1.26 77 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.75 +1.28 80 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.27 +0.38 83 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.50 +0.83 78 0 8 0
29JAN26 115.00 P 0.00 0.00 0.00 47.25 +0.44 89 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 0.00 39 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 195 0
26FEB26 49.00 P 0.32 0.32 0.32 0.14 +0.01 39 15 185 +15
26FEB26 50.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 546 0
26FEB26 52.50 P 0.00 0.00 0.00 0.37 +0.03 39 0 308 0
26FEB26 55.00 P 0.83 0.83 0.83 0.67 +0.06 40 27 466 +5
26FEB26 57.50 P 1.10 1.15 1.10 1.11 +0.09 40 44 579 0
26FEB26 60.00 P 1.58 1.69 1.58 1.69 +0.10 40 17 860 +7
26FEB26 62.50 P 2.40 2.40 2.40 2.40 +0.05 39 2 845 +2
26FEB26 65.00 P 3.10 3.10 3.10 3.35 +0.06 40 1 979 0
26FEB26 67.50 P 0.00 0.00 0.00 4.50 +0.05 40 0 1,619 0
26FEB26 70.00 P 0.00 0.00 0.00 5.89 +0.11 40 0 352 0
26FEB26 72.50 P 0.00 0.00 0.00 7.48 +0.17 40 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 9.20 +0.26 40 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 10.93 +0.33 39 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 13.51 +0.51 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.84 +0.95 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.74 +0.69 46 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.88 +0.74 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.40 +0.43 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.76 +0.55 50 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.32 +0.64 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.69 +0.41 55 0 30 0
30MAR26 37.00 P 0.16 0.16 0.16 0.01 -0.01 40 4 334 +4
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 580 0
30MAR26 45.00 P 0.41 0.41 0.41 0.14 -0.06 40 10 164 -10
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.06 41 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.25 -0.06 41 0 1,056 0
30MAR26 48.00 P 0.00 0.00 0.00 0.32 -0.07 41 0 379 0
30MAR26 49.00 P 0.66 0.66 0.66 0.40 -0.07 41 5 747 -5
30MAR26 50.00 P 0.00 0.00 0.00 0.50 -0.09 41 0 809 0
30MAR26 52.50 P 1.03 1.03 1.03 0.84 -0.08 42 5 1,010 0
30MAR26 55.00 P 0.00 0.00 0.00 1.30 -0.07 42 0 2,133 0
30MAR26 57.50 P 0.00 0.00 0.00 1.91 -0.04 42 0 675 0
30MAR26 60.00 P 2.53 2.70 2.53 2.66 +0.03 43 61 4,351 +31
30MAR26 62.50 P 3.38 3.58 3.38 3.52 +0.04 42 85 858 +40
30MAR26 65.00 P 4.54 4.60 4.53 4.54 +0.05 42 83 2,926 +83
30MAR26 67.50 P 5.78 5.78 5.78 5.78 +0.08 43 4 5,079 0
30MAR26 70.00 P 7.27 7.27 7.02 7.20 +0.12 43 288 7,487 +192
30MAR26 72.50 P 8.71 8.71 8.71 8.72 +0.12 43 2 1,872 -2
30MAR26 75.00 P 0.00 0.00 0.00 10.49 +0.13 44 0 2,343 0
30MAR26 77.50 P 0.00 0.00 0.00 12.15 +0.48 43 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 14.28 +0.48 45 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 15.88 +0.08 42 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 17.88 -0.01 41 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 20.90 +0.62 49 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 23.42 +0.78 53 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 25.03 +0.73 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.63 +0.34 51 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 29.96 +0.53 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.60 +1.31 56 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 34.96 +0.76 57 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 37.26 +0.37 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.80 +0.65 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.40 +0.51 63 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.72 +1.05 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.25 +0.44 64 0 0 0
29JUN26 41.00 P 0.69 0.70 0.69 0.30 -0.10 41 4 733 +4
29JUN26 42.00 P 0.00 0.00 0.00 0.37 -0.11 41 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 0.46 -0.11 42 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 0.55 -0.13 42 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 0.67 -0.13 42 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 0.79 -0.13 42 0 17 0
29JUN26 47.00 P 0.00 0.00 0.00 0.93 -0.14 42 0 244 0
29JUN26 48.00 P 0.00 0.00 0.00 1.10 -0.13 42 0 186 0
29JUN26 49.00 P 1.63 1.63 1.63 1.27 -0.13 42 27 192 +27
29JUN26 50.00 P 0.00 0.00 0.00 1.46 -0.13 42 0 3,492 0
29JUN26 52.50 P 0.00 0.00 0.00 2.04 -0.11 43 0 314 0
29JUN26 55.00 P 0.00 0.00 0.00 2.76 -0.07 43 0 304 0
29JUN26 57.50 P 0.00 0.00 0.00 3.60 +0.09 44 0 571 0
29JUN26 60.00 P 4.43 4.43 4.43 4.55 +0.12 44 1 545 +1
29JUN26 62.50 P 5.44 5.44 5.44 5.51 +0.07 43 20 145 0
29JUN26 65.00 P 0.00 0.00 0.00 6.74 +0.38 44 0 4,053 0
29JUN26 67.50 P 0.00 0.00 0.00 8.03 +0.15 44 0 717 0
29JUN26 70.00 P 9.40 9.40 9.40 9.46 +0.17 44 2 5,344 +1
29JUN26 72.50 P 0.00 0.00 0.00 11.01 +0.19 45 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 12.68 -0.03 45 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 14.31 -0.13 45 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 16.40 +0.21 46 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 18.39 +0.21 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.11 +0.05 46 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 21.95 +0.18 45 0 437 0
29JUN26 90.00 P 0.00 0.00 0.00 24.02 -0.37 45 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 26.48 +0.22 48 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 28.44 -0.06 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.51 -0.51 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.88 +0.25 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 35.27 +0.13 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.27 +0.19 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.05 +0.17 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.40 +0.50 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.72 +0.29 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.25 +0.44 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.93 - 55 0 0 -
29JUN26 120.00 P 0.00 0.00 0.00 51.91 - 49 0 0 -
29JUN26 122.50 P 0.00 0.00 0.00 54.40 - 51 0 0 -
29JUN26 125.00 P 0.00 0.00 0.00 56.77 - 48 0 0 -
29JUN26 127.50 P 0.00 0.00 0.00 59.38 - 53 0 0 -
29JUN26 130.00 P 0.00 0.00 0.00 61.77 - 51 0 0 -
29SEP26 46.00 P 1.93 1.93 1.93 1.82 +0.21 45 1 32 +1
29SEP26 47.00 P 0.00 0.00 0.00 2.05 +0.22 45 0 15 0
29SEP26 48.00 P 2.40 2.40 2.40 2.27 +0.21 45 30 85 +30
29SEP26 49.00 P 0.00 0.00 0.00 2.50 +0.21 45 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 2.79 +0.27 45 0 183 0
29SEP26 52.50 P 0.00 0.00 0.00 3.52 +0.25 45 0 141 0
29SEP26 55.00 P 0.00 0.00 0.00 4.31 +0.23 45 0 224 0
29SEP26 57.50 P 0.00 0.00 0.00 5.20 +0.19 45 0 87 0
29SEP26 60.00 P 6.20 6.20 6.15 6.13 +0.14 45 3 278 +2
29SEP26 62.50 P 0.00 0.00 0.00 7.33 +0.23 45 0 183 0
29SEP26 65.00 P 8.39 8.43 8.33 8.57 +0.22 45 151 432 +74
29SEP26 67.50 P 9.72 9.88 9.72 9.92 +0.24 45 199 985 +2
29SEP26 70.00 P 11.45 11.45 11.17 11.21 +0.10 45 24 380 +21
29SEP26 72.50 P 12.70 12.70 12.70 12.78 +0.15 45 6 333 +6
29SEP26 75.00 P 14.39 14.39 14.39 14.48 +0.17 46 1 99 0
29SEP26 77.50 P 0.00 0.00 0.00 16.39 +0.57 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.57 +0.01 45 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 20.06 +0.92 47 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 22.02 +0.46 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.93 +0.32 48 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 25.93 +0.44 48 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 28.09 +0.56 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.08 +0.27 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.21 +0.49 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.36 +0.26 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 36.74 +0.69 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.79 +0.54 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.81 +0.28 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.41 +0.63 51 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.70 +0.59 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.00 +0.53 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.98 - 49 0 0 -
29SEP26 120.00 P 0.00 0.00 0.00 52.63 - 51 0 0 -
29SEP26 122.50 P 0.00 0.00 0.00 54.40 - 45 0 0 -
29SEP26 125.00 P 0.00 0.00 0.00 57.58 - 54 0 0 -
29SEP26 127.50 P 0.00 0.00 0.00 59.98 - 54 0 0 -
29SEP26 130.00 P 0.00 0.00 0.00 62.21 - 53 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 2.83 +0.17 44 0 14 0
30DEC26 49.00 P 0.00 0.00 0.00 3.14 +0.19 44 0 15 0
30DEC26 50.00 P 3.69 3.69 3.69 3.45 +0.19 44 2 3 +2
30DEC26 52.50 P 0.00 0.00 0.00 4.29 +0.24 44 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 5.26 +0.25 44 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.27 +0.32 45 0 60 0
30DEC26 60.00 P 7.11 7.11 7.11 7.14 +0.06 44 1 174 +1
30DEC26 62.50 P 0.00 0.00 0.00 8.59 +0.52 45 0 245 0
30DEC26 65.00 P 9.81 9.82 9.75 9.75 +0.27 44 151 239 +151
30DEC26 67.50 P 11.18 11.18 11.13 11.13 +0.31 45 76 116 +76
30DEC26 70.00 P 12.46 12.46 12.46 12.70 +0.33 45 5 807 +5
30DEC26 72.50 P 0.00 0.00 0.00 14.20 +0.30 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.95 +0.39 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.69 +0.30 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.15 -0.13 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.18 +0.08 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.10 +0.36 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.08 +0.64 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.05 +0.55 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.13 +0.62 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.07 - 48 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 33.15 - 48 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 35.24 - 48 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 37.42 - 49 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 39.57 - 49 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 41.69 - 48 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 43.41 - 46 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 46.33 - 50 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 48.40 - 49 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 50.84 - 50 0 0 -
30DEC26 120.00 P 0.00 0.00 0.00 53.13 - 50 0 0 -
30DEC26 122.50 P 0.00 0.00 0.00 55.39 - 50 0 0 -
30DEC26 125.00 P 0.00 0.00 0.00 57.69 - 50 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 59.98 - 49 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 62.38 - 50 0 0 -
TOTAL PUT 2,502 176,710 +769
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$ 69.65
30DEC25 40.00 C 0.00 0.00 0.00 29.86 -0.13 114 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 28.77 -0.22 93 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.83 -0.16 101 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 26.70 -0.29 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 25.75 -0.25 73 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 24.74 -0.26 61 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 23.74 -0.26 55 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.87 -0.13 84 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.74 -0.26 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.72 -0.29 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.93 -0.08 77 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.31 -0.21 56 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.85 -0.11 51 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.30 -0.27 37 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 9.90 -0.28 38 0 40 0
30DEC25 62.50 C 0.00 0.00 0.00 7.62 -0.30 37 0 6 0
30DEC25 65.00 C 0.00 0.00 0.00 5.57 -0.31 37 0 20 0
30DEC25 67.50 C 3.84 3.84 3.84 3.84 -0.18 37 2 142 +2
30DEC25 70.00 C 2.75 2.75 2.27 2.47 -0.20 37 43 1,364 +31
30DEC25 72.50 C 1.79 1.79 1.38 1.53 -0.14 38 119 1,981 +41
30DEC25 75.00 C 1.11 1.11 0.89 0.86 -0.15 38 204 1,977 +87
30DEC25 77.50 C 0.65 0.65 0.56 0.45 -0.13 38 38 1,453 +22
30DEC25 80.00 C 0.38 0.40 0.32 0.22 -0.08 37 52 1,951 +8
30DEC25 82.50 C 0.00 0.00 0.00 0.10 -0.05 37 0 1,192 0
30DEC25 85.00 C 0.15 0.15 0.15 0.05 -0.02 38 3 1,390 -3
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 359 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 5,963 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,011 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 973 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22,521 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,273 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 97 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 104 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 105 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 109 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 111 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 113 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 115 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 118 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 122 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 123 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 125 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 127 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 131 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 133 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 134 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 137 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 29.86 -0.23 60 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.84 -0.26 48 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 27.84 -0.26 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 26.85 -0.26 45 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 25.85 -0.26 38 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 24.86 -0.19 42 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 23.96 -0.26 55 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.98 -0.27 54 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.01 -0.27 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.04 -0.27 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.10 -0.07 52 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.65 -0.12 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.27 -0.11 45 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.84 -0.29 39 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.72 -0.28 40 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 8.76 -0.28 40 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 7.01 -0.27 40 0 4 0
29JAN26 67.50 C 5.80 5.80 5.80 5.50 -0.11 40 1 61 0
29JAN26 70.00 C 4.00 4.00 4.00 4.23 -0.10 40 2 305 0
29JAN26 72.50 C 3.04 3.04 3.04 3.21 -0.15 40 2 240 -2
29JAN26 75.00 C 0.00 0.00 0.00 2.38 -0.19 40 0 584 0
29JAN26 77.50 C 0.00 0.00 0.00 1.72 -0.16 40 0 478 0
29JAN26 80.00 C 1.55 1.55 1.37 1.21 -0.13 40 33 497 0
29JAN26 82.50 C 1.18 1.18 1.08 0.84 -0.10 40 25 420 +10
29JAN26 85.00 C 0.95 0.95 0.95 0.57 -0.08 40 1 587 0
29JAN26 87.50 C 0.62 0.62 0.62 0.38 -0.06 40 10 514 +10
29JAN26 90.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 336 0
29JAN26 92.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 820 0
29JAN26 95.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 195 0
29JAN26 97.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 29.94 -0.26 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 29.04 -0.18 56 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.13 -0.14 59 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.16 -0.26 58 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.20 +0.03 57 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.23 -0.11 55 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.26 +0.02 54 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.30 -0.14 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.33 -0.25 51 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.39 -0.13 50 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.44 -0.24 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.09 -0.09 46 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.84 -0.13 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.71 -0.21 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.72 -0.27 43 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 9.95 -0.26 43 0 15 0
26FEB26 65.00 C 8.42 8.42 8.42 8.33 -0.09 43 15 60 +15
26FEB26 67.50 C 7.01 7.01 7.01 6.96 -0.07 43 15 106 +15
26FEB26 70.00 C 5.87 5.87 5.87 5.73 -0.09 43 15 2,680 +15
26FEB26 72.50 C 4.90 4.90 4.90 4.70 -0.09 43 3 63 +3
26FEB26 75.00 C 3.98 3.98 3.98 3.84 -0.12 44 15 101 +15
26FEB26 77.50 C 0.00 0.00 0.00 3.06 -0.17 44 0 159 0
26FEB26 80.00 C 0.00 0.00 0.00 2.42 -0.15 44 0 305 0
26FEB26 82.50 C 0.00 0.00 0.00 1.90 -0.12 43 0 226 0
26FEB26 85.00 C 0.00 0.00 0.00 1.48 -0.10 43 0 271 0
26FEB26 87.50 C 0.00 0.00 0.00 1.14 -0.09 43 0 406 0
26FEB26 90.00 C 0.00 0.00 0.00 0.87 -0.08 43 0 163 0
26FEB26 92.50 C 0.00 0.00 0.00 0.66 -0.07 43 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.50 -0.05 43 0 300 0
26FEB26 97.50 C 0.74 0.74 0.74 0.38 -0.04 43 1 46 +1
26FEB26 100.00 C 0.00 0.00 0.00 0.28 -0.04 43 0 154 0
26FEB26 102.50 C 0.69 0.69 0.69 0.21 -0.02 43 1 214 0
30MAR26 40.00 C 0.00 0.00 0.00 30.36 -0.26 60 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.40 -0.26 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.44 -0.25 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.48 -0.25 56 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.52 -0.25 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.57 -0.25 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.64 -0.23 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.69 -0.09 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.75 -0.23 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.82 -0.08 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.94 -0.05 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.70 -0.10 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.60 -0.12 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.60 -0.10 45 0 30 0
30MAR26 60.00 C 13.20 13.20 12.96 12.66 -0.33 44 20 130 0
30MAR26 62.50 C 0.00 0.00 0.00 11.09 -0.24 44 0 0 0
30MAR26 65.00 C 9.61 9.61 9.61 9.62 -0.03 45 15 15 +15
30MAR26 67.50 C 8.16 8.16 8.16 8.25 -0.05 44 15 30 +15
30MAR26 70.00 C 7.19 7.19 7.19 7.06 -0.07 45 73 1,129 +73
30MAR26 72.50 C 6.20 6.20 6.20 6.03 -0.07 45 159 5,035 +159
30MAR26 75.00 C 5.25 5.25 5.25 5.16 -0.07 45 4 470 +4
30MAR26 77.50 C 0.00 0.00 0.00 4.35 -0.14 45 0 583 0
30MAR26 80.00 C 3.92 3.95 3.91 3.63 -0.15 45 53 597 -38
30MAR26 82.50 C 3.04 3.34 3.04 3.02 -0.13 45 16 1,188 +1
30MAR26 85.00 C 2.85 2.85 2.85 2.50 -0.12 45 20 814 +20
30MAR26 87.50 C 0.00 0.00 0.00 2.06 -0.10 45 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 1.69 -0.09 45 0 3,876 0
30MAR26 92.50 C 0.00 0.00 0.00 1.38 -0.08 45 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 1.13 -0.07 45 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.92 -0.06 45 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 0.74 -0.06 45 0 806 0
30MAR26 102.50 C 0.00 0.00 0.00 0.60 -0.05 45 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.47 -0.04 44 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.38 -0.03 44 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.31 -0.02 44 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.24 -0.03 44 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.16 -0.02 44 0 81 0
30MAR26 120.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 0.00 45 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 0.00 45 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 0.00 45 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.03 0.00 45 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.02 0.00 44 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 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 56 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 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 60 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 31.09 -0.23 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.16 -0.06 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.24 -0.11 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.34 -0.07 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.44 -0.06 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.55 -0.08 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.68 -0.07 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.82 -0.07 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.97 -0.09 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.13 -0.08 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.32 -0.09 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.34 0.00 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.32 -0.16 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.73 -0.09 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.10 -0.07 45 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 13.59 -0.12 45 0 0 0
29JUN26 65.00 C 12.30 12.30 12.30 12.38 +0.04 46 15 15 +15
29JUN26 67.50 C 11.26 11.26 11.26 11.03 -0.01 46 64 79 +64
29JUN26 70.00 C 0.00 0.00 0.00 9.89 -0.03 46 0 270 0
29JUN26 72.50 C 0.00 0.00 0.00 8.87 -0.04 46 0 2,806 0
29JUN26 75.00 C 0.00 0.00 0.00 7.95 -0.05 46 0 30 0
29JUN26 77.50 C 7.28 7.28 7.28 7.14 -0.05 46 69 219 +69
29JUN26 80.00 C 6.40 6.41 6.40 6.37 -0.10 46 30 5,531 +30
29JUN26 82.50 C 0.00 0.00 0.00 5.65 -0.12 46 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 5.01 -0.11 46 0 60 0
29JUN26 87.50 C 4.67 4.67 4.67 4.43 -0.10 46 15 249 0
29JUN26 90.00 C 0.00 0.00 0.00 3.92 -0.09 46 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 3.46 -0.08 46 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 3.05 -0.08 46 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 2.69 -0.07 46 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 2.37 -0.06 46 0 195 0
29JUN26 102.50 C 0.00 0.00 0.00 2.08 -0.06 46 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.83 -0.05 46 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 1.56 -0.05 45 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.37 -0.04 45 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 1.21 -0.03 45 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 1.06 -0.07 45 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 0.93 -0.03 45 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 0.82 -0.02 45 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.72 -0.02 45 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.63 -0.02 45 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.55 -0.02 45 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.48 -0.02 45 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.42 -0.02 45 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.37 -0.02 45 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.33 -0.01 45 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.29 -0.01 45 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.26 0.00 46 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.14 0.00 46 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 0.00 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 0.00 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.09 -0.01 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 45 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 0.00 44 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 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 31.46 -0.25 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.61 -0.24 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.76 -0.25 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.94 -0.24 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.12 -0.24 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.32 -0.24 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.53 -0.24 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.75 -0.24 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.25 +0.02 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.25 -0.23 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.83 -0.05 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.99 -0.08 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.28 -0.03 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.67 -0.10 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.17 -0.10 46 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 15.77 -0.06 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.58 0.00 47 0 9 0
29SEP26 67.50 C 0.00 0.00 0.00 13.28 -0.22 46 0 25 0
29SEP26 70.00 C 0.00 0.00 0.00 12.20 -0.01 46 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 11.20 -0.03 46 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 10.29 -0.04 46 0 365 0
29SEP26 77.50 C 0.00 0.00 0.00 9.46 -0.04 47 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 8.70 -0.05 47 0 495 0
29SEP26 82.50 C 0.00 0.00 0.00 7.95 -0.11 47 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 7.26 -0.12 47 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 6.62 -0.12 47 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 6.03 -0.11 47 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 5.50 -0.10 47 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 5.01 -0.09 47 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 4.43 -0.09 46 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 4.15 +0.04 46 0 795 0
29SEP26 102.50 C 0.00 0.00 0.00 3.67 -0.08 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 3.34 -0.07 46 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 3.04 -0.07 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.77 -0.06 46 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.52 -0.06 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.29 -0.06 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.09 -0.05 46 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.90 -0.05 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.73 -0.04 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.57 -0.05 46 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.43 -0.04 46 0 12 0
30DEC26 49.00 C 0.00 0.00 0.00 25.48 -0.22 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.80 -0.21 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.15 -0.21 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.59 -0.20 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.12 -0.19 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.73 -0.18 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.54 -0.26 46 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 16.44 +0.07 47 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 15.16 +0.01 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.11 -0.01 46 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 13.13 -0.01 46 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.23 -0.02 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.40 -0.02 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.63 -0.03 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.90 -0.06 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.17 -0.12 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.50 -0.11 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.88 -0.11 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 7.31 -0.09 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.77 -0.09 47 0 1 0
TOTAL CALL 1,168 122,610 +697
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 641 0
30DEC25 57.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 1,309 0
30DEC25 60.00 P 0.25 0.25 0.25 0.13 -0.03 37 2 1,278 0
30DEC25 62.50 P 0.41 0.47 0.41 0.36 -0.04 38 61 2,460 +45
30DEC25 65.00 P 0.84 0.84 0.81 0.83 -0.04 38 22 1,815 -20
30DEC25 67.50 P 1.55 1.66 1.47 1.57 -0.08 37 137 1,220 +9
30DEC25 70.00 P 2.60 2.95 2.50 2.71 -0.08 37 80 3,047 +14
30DEC25 72.50 P 4.10 4.25 4.10 4.25 -0.06 38 6 1,766 -5
30DEC25 75.00 P 6.30 6.33 6.30 6.07 +0.09 37 6 5,852 -3
30DEC25 77.50 P 8.04 8.04 8.04 8.18 +0.14 37 50 1,817 -50
30DEC25 80.00 P 10.72 10.72 10.72 10.41 -0.18 34 9 2,488 0
30DEC25 82.50 P 0.00 0.00 0.00 12.86 -0.18 35 4 1,768 -4
30DEC25 85.00 P 0.00 0.00 0.00 15.50 +0.13 51 0 17,983 0
30DEC25 87.50 P 0.00 0.00 0.00 17.90 +0.09 50 0 1,175 0
30DEC25 90.00 P 0.00 0.00 0.00 20.41 +0.23 56 0 8,205 0
30DEC25 92.50 P 0.00 0.00 0.00 22.91 +0.10 61 0 490 0
30DEC25 95.00 P 0.00 0.00 0.00 25.40 +0.07 64 0 1,056 0
30DEC25 97.50 P 0.00 0.00 0.00 27.91 +0.10 70 0 1,111 0
30DEC25 100.00 P 0.00 0.00 0.00 30.37 +0.27 69 0 4,449 0
30DEC25 102.50 P 0.00 0.00 0.00 32.91 +0.10 79 0 830 0
30DEC25 105.00 P 0.00 0.00 0.00 35.41 +0.08 83 0 10 0
30DEC25 107.50 P 0.00 0.00 0.00 37.91 +0.08 87 0 10 0
30DEC25 110.00 P 0.00 0.00 0.00 40.41 +0.10 91 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.91 +0.02 94 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.41 +0.10 98 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.89 +0.08 99 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 50.41 +0.10 105 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 52.90 +0.09 107 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 55.40 +0.09 110 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 57.90 +0.09 113 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 60.40 +0.09 117 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 62.90 +0.09 120 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 65.40 +0.30 123 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 67.85 -0.22 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 70.65 +0.02 152 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 72.85 -0.23 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 75.35 +0.25 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 77.90 -0.14 137 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 80.35 -0.25 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 82.85 +0.03 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 85.41 +0.31 146 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 87.96 +0.15 155 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 90.40 +0.30 149 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 92.91 0.00 154 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 95.35 +0.04 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 97.85 -0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 100.35 +0.25 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 102.90 -0.18 161 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 105.41 +0.31 165 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 107.85 -0.13 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 110.35 +0.25 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 112.90 -0.01 170 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 115.35 +0.25 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 117.85 +0.08 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 120.35 -0.06 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 123.11 +0.51 203 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 125.35 +0.25 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 127.85 +0.25 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 130.62 +0.28 209 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 175 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.05 0.00 41 0 1,571 0
29JAN26 52.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 160 0
29JAN26 55.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 123 0
29JAN26 57.50 P 0.00 0.00 0.00 0.46 -0.02 40 0 249 0
29JAN26 60.00 P 0.80 0.88 0.80 0.82 -0.02 40 22 254 -18
29JAN26 62.50 P 0.00 0.00 0.00 1.34 -0.04 40 0 217 0
29JAN26 65.00 P 2.13 2.13 2.05 2.05 -0.04 39 17 373 -13
29JAN26 67.50 P 0.00 0.00 0.00 2.98 -0.12 39 0 722 0
29JAN26 70.00 P 4.28 4.30 4.27 4.24 -0.10 40 36 1,029 +36
29JAN26 72.50 P 0.00 0.00 0.00 5.77 -0.06 40 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 7.38 +0.08 40 0 299 0
29JAN26 77.50 P 0.00 0.00 0.00 9.24 +0.12 40 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 11.32 -0.13 41 0 1,274 0
29JAN26 82.50 P 0.00 0.00 0.00 13.60 +0.36 43 0 739 0
29JAN26 85.00 P 0.00 0.00 0.00 15.67 -0.23 40 0 1,571 0
29JAN26 87.50 P 0.00 0.00 0.00 18.15 0.00 44 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 20.52 +0.18 44 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 22.94 +0.13 45 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 25.75 +0.36 58 0 1,196 0
29JAN26 97.50 P 0.00 0.00 0.00 28.08 +0.27 57 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 30.41 +0.25 53 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 32.91 +0.10 56 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 35.41 +0.08 58 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 37.91 +0.08 61 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 40.41 +0.10 64 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 42.91 +0.02 66 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 45.41 +0.10 69 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 47.89 +0.08 70 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 50.41 +0.10 74 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 52.90 +0.09 76 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 55.40 +0.09 78 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 0.00 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 43 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.08 0.00 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 7 0
26FEB26 52.50 P 0.55 0.56 0.52 0.43 -0.01 43 226 285 +210
26FEB26 55.00 P 0.76 0.76 0.76 0.73 0.00 43 15 486 0
26FEB26 57.50 P 0.00 0.00 0.00 1.15 0.00 43 0 128 0
26FEB26 60.00 P 1.60 1.60 1.60 1.65 -0.05 43 3 108 +3
26FEB26 62.50 P 2.19 2.19 2.19 2.32 -0.07 42 15 136 +15
26FEB26 65.00 P 3.06 3.16 3.06 3.22 -0.05 42 16 413 +16
26FEB26 67.50 P 4.03 4.33 4.03 4.30 -0.04 42 19 952 +19
26FEB26 70.00 P 0.00 0.00 0.00 5.57 -0.05 43 0 3,887 0
26FEB26 72.50 P 0.00 0.00 0.00 7.04 -0.05 43 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 8.63 +0.09 43 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 10.38 +0.11 43 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 12.60 +0.47 46 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 14.51 -0.01 46 4 339 0
26FEB26 85.00 P 0.00 0.00 0.00 16.64 -0.01 46 0 4 0
26FEB26 87.50 P 0.00 0.00 0.00 18.80 +0.01 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.03 -0.01 46 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 23.32 +0.04 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.75 +0.15 48 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.08 +0.09 47 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.47 +0.19 47 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 32.93 +0.12 48 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 0.00 45 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.40 0.00 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.48 0.00 45 0 2 0
30MAR26 50.00 P 0.00 0.00 0.00 0.58 0.00 45 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 0.91 +0.01 45 0 65 0
30MAR26 55.00 P 0.00 0.00 0.00 1.34 +0.01 45 0 45 0
30MAR26 57.50 P 1.89 1.89 1.83 1.84 -0.03 44 120 803 +120
30MAR26 60.00 P 2.46 2.55 2.46 2.50 -0.02 44 76 534 +76
30MAR26 62.50 P 3.13 3.44 3.13 3.31 -0.01 44 92 1,528 +2
30MAR26 65.00 P 0.00 0.00 0.00 4.29 -0.02 44 0 2,262 0
30MAR26 67.50 P 0.00 0.00 0.00 5.42 -0.03 44 0 1,425 0
30MAR26 70.00 P 6.76 6.76 6.76 6.72 -0.04 44 2 995 0
30MAR26 72.50 P 0.00 0.00 0.00 8.19 -0.03 44 0 6,133 0
30MAR26 75.00 P 0.00 0.00 0.00 9.89 +0.02 45 0 3,756 0
30MAR26 77.50 P 0.00 0.00 0.00 11.60 -0.03 45 0 626 0
30MAR26 80.00 P 0.00 0.00 0.00 13.47 -0.04 46 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 15.42 -0.04 46 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 17.44 -0.06 47 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 19.54 -0.06 47 0 474 0
30MAR26 90.00 P 0.00 0.00 0.00 21.67 -0.06 47 0 4,741 0
30MAR26 92.50 P 0.00 0.00 0.00 23.88 -0.02 47 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 26.21 +0.09 48 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 28.40 -0.02 47 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 30.95 +0.26 50 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 33.09 +0.14 47 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 35.51 +0.17 47 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 37.95 +0.12 48 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 40.42 +0.11 48 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 42.91 +0.02 50 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 45.41 +0.10 52 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 47.89 +0.08 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.41 +0.10 56 0 8 0
30MAR26 122.50 P 0.00 0.00 0.00 52.90 +0.09 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.40 +0.09 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.90 +0.09 60 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 60.40 +0.09 62 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.90 +0.09 64 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.40 +0.30 65 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.85 -0.22 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.65 +0.02 76 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 72.85 -0.23 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 75.35 +0.25 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 77.90 -0.14 72 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 80.40 -0.20 74 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 82.85 +0.03 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 85.41 +0.26 77 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 87.96 +0.15 81 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 90.40 +0.25 79 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 92.91 0.00 81 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 95.35 +0.04 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 97.85 -0.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 100.35 +0.25 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 102.90 -0.18 85 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 105.41 +0.31 87 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 107.85 -0.13 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 110.35 +0.25 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 112.90 -0.01 90 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 115.35 +0.25 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 117.85 +0.08 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 120.35 -0.06 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 123.11 +0.51 102 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 125.35 +0.25 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 127.90 +0.25 96 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 130.62 +0.28 106 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.35 +0.01 46 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.51 +0.02 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.60 +0.03 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.69 +0.01 45 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.83 +0.04 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.95 +0.04 46 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.11 +0.02 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.28 +0.02 46 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.44 +0.02 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.64 +0.03 46 0 355 0
29JUN26 52.50 P 0.00 0.00 0.00 2.15 0.00 45 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 2.72 -0.02 45 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 3.47 +0.01 45 0 280 0
29JUN26 60.00 P 4.38 4.39 4.28 4.33 +0.06 45 150 477 +76
29JUN26 62.50 P 5.33 5.39 5.31 5.32 +0.02 45 60 641 +60
29JUN26 65.00 P 6.41 6.57 6.39 6.42 +0.01 45 160 1,155 +160
29JUN26 67.50 P 7.63 7.81 7.59 7.65 +0.01 45 75 338 +75
29JUN26 70.00 P 0.00 0.00 0.00 8.99 0.00 45 0 598 0
29JUN26 72.50 P 0.00 0.00 0.00 10.44 -0.01 45 0 3,864 0
29JUN26 75.00 P 0.00 0.00 0.00 12.02 -0.04 45 0 3,590 0
29JUN26 77.50 P 0.00 0.00 0.00 13.72 -0.05 46 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 15.59 -0.07 46 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 17.39 -0.03 46 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 19.07 -0.27 46 0 178 0
29JUN26 87.50 P 0.00 0.00 0.00 21.20 +0.02 46 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.33 0.00 47 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 -0.02 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.51 -0.01 47 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 29.67 0.00 48 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 31.86 -0.01 48 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 34.09 -0.06 48 0 174 0
29JUN26 105.00 P 0.00 0.00 0.00 36.33 +0.01 48 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 38.62 +0.03 48 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.92 +0.02 47 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 43.25 +0.03 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.64 +0.04 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.05 +0.07 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.48 +0.06 47 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 52.94 +0.09 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.40 +0.09 48 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 57.91 +0.10 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.40 +0.09 51 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 62.90 +0.09 52 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.40 +0.24 53 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.85 -0.22 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.65 +0.02 61 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.85 -0.23 0 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 75.35 +0.25 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.90 -0.14 59 0 33 0
29JUN26 150.00 P 0.00 0.00 0.00 80.40 -0.20 60 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.85 +0.03 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.41 +0.09 63 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.96 +0.15 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.40 +0.12 64 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.91 0.00 66 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.35 +0.04 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.85 -0.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.35 +0.25 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.90 -0.18 69 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.41 +0.31 71 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.85 -0.13 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 110.35 +0.25 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.90 -0.01 73 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.35 +0.25 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.85 +0.08 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.35 -0.06 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.11 +0.51 82 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.35 +0.25 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 127.90 +0.25 78 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.62 +0.28 85 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.83 +0.03 46 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.96 +0.01 46 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 1.09 +0.02 46 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 +0.02 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.42 +0.02 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.59 +0.02 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.77 +0.02 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.00 +0.02 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.23 +0.03 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.46 +0.03 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.68 +0.02 46 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 3.30 +0.01 46 0 5 0
29SEP26 55.00 P 4.10 4.10 4.10 4.03 +0.02 45 25 99 +25
29SEP26 57.50 P 0.00 0.00 0.00 4.87 +0.02 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 5.81 +0.07 45 0 44 0
29SEP26 62.50 P 0.00 0.00 0.00 6.90 +0.01 45 0 237 0
29SEP26 65.00 P 0.00 0.00 0.00 8.08 +0.01 45 0 269 0
29SEP26 67.50 P 0.00 0.00 0.00 9.36 +0.01 45 0 304 0
29SEP26 70.00 P 10.80 10.80 10.80 10.74 +0.01 45 9 1,338 +9
29SEP26 72.50 P 0.00 0.00 0.00 12.21 0.00 45 0 752 0
29SEP26 75.00 P 0.00 0.00 0.00 13.81 -0.03 46 0 496 0
29SEP26 77.50 P 0.00 0.00 0.00 15.48 -0.03 46 0 494 0
29SEP26 80.00 P 0.00 0.00 0.00 17.20 -0.05 46 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 19.03 -0.02 47 0 379 0
29SEP26 85.00 P 0.00 0.00 0.00 20.90 -0.02 47 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 22.81 -0.02 47 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 24.78 -0.01 47 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 26.78 -0.02 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 28.83 0.00 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.91 0.00 48 0 409 0
29SEP26 100.00 P 0.00 0.00 0.00 33.01 +0.01 48 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 35.15 -0.04 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.35 +0.05 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.56 +0.03 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.79 +0.05 48 0 361 0
29SEP26 112.50 P 0.00 0.00 0.00 44.05 -0.03 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.32 +0.06 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.47 -0.01 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.93 +0.03 47 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 53.35 +0.42 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.68 +0.06 47 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.08 +0.04 47 0 100 0
30DEC26 49.00 P 3.35 3.35 3.35 3.18 -0.08 45 50 0 -50
30DEC26 50.00 P 0.00 0.00 0.00 3.53 +0.02 46 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 4.26 +0.05 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.08 +0.04 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.01 +0.05 45 0 70 0
30DEC26 60.00 P 7.00 7.00 7.00 7.03 +0.04 45 2 5 +2
30DEC26 62.50 P 0.00 0.00 0.00 8.10 +0.02 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.39 +0.04 45 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 10.70 +0.03 45 0 16 0
30DEC26 70.00 P 0.00 0.00 0.00 12.10 +0.01 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.59 +0.02 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.17 -0.13 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.81 -0.03 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.54 -0.02 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.32 -0.03 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.16 -0.03 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.05 -0.02 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 25.98 -0.07 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.94 -0.11 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.81 -0.16 47 0 0 0
TOTAL PUT 1,571 153,472 +809
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 9.95
30DEC25 5.00 C 0.00 0.00 0.00 4.95 -0.10 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.70 -0.12 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.45 -0.12 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.20 -0.12 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.95 -0.09 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.70 -0.14 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.20 -0.08 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.20 -0.13 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.95 -0.08 0 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.45 -0.08 0 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 1.20 -0.11 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.95 -0.09 0 0 5,381 0
30DEC25 9.25 C 0.00 0.00 0.00 0.72 -0.08 30 0 129 0
30DEC25 9.50 C 0.49 0.49 0.49 0.51 -0.07 29 2 5,088 -2
30DEC25 9.75 C 0.00 0.00 0.00 0.35 -0.06 29 0 1,496 0
30DEC25 10.00 C 0.23 0.23 0.22 0.23 -0.05 29 89 2,668 +40
30DEC25 10.50 C 0.11 0.11 0.08 0.09 -0.02 30 57 1,783 +1
30DEC25 11.00 C 0.04 0.04 0.04 0.03 -0.01 31 70 976 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,244 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 11 0
29JAN26 7.50 C 0.00 0.00 0.00 2.46 -0.12 51 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.20 -0.13 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.96 -0.07 41 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.70 -0.09 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.47 -0.07 34 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 1.25 -0.06 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.04 -0.04 32 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.83 -0.07 29 0 0 0
29JAN26 9.50 C 0.68 0.68 0.68 0.68 -0.05 30 2 2 +2
29JAN26 9.75 C 0.00 0.00 0.00 0.55 -0.04 31 0 30 0
29JAN26 10.00 C 0.45 0.46 0.42 0.44 -0.03 32 1,153 1,257 +995
29JAN26 10.50 C 0.25 0.25 0.25 0.26 -0.02 32 2 298 0
29JAN26 11.00 C 0.16 0.16 0.14 0.14 -0.02 32 5 393 +2
29JAN26 11.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 123 0
29JAN26 12.00 C 0.00 0.00 0.00 0.04 0.00 33 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.46 -0.12 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.21 -0.12 35 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.99 -0.12 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.76 -0.06 34 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.55 -0.06 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.35 -0.08 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.17 -0.07 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.99 -0.10 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.84 -0.04 33 0 400 0
26FEB26 9.75 C 0.00 0.00 0.00 0.71 -0.03 33 0 818 0
26FEB26 10.00 C 0.61 0.61 0.61 0.59 -0.03 33 60 1,048 +60
26FEB26 10.50 C 0.00 0.00 0.00 0.40 -0.03 34 0 652 0
26FEB26 11.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 337 0
26FEB26 11.50 C 0.18 0.18 0.18 0.16 -0.03 33 5 407 0
26FEB26 12.00 C 0.12 0.12 0.12 0.10 -0.02 34 3 458 +3
26FEB26 12.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 0.00 35 0 21 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.95 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.70 -0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.45 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.20 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.95 -0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.70 -0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.45 -0.13 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.21 -0.07 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.96 -0.08 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.73 -0.12 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.46 -0.16 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.27 -0.06 35 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.99 -0.12 28 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.84 -0.01 34 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.59 -0.07 30 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.46 -0.09 34 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.28 -0.03 34 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.12 -0.03 34 0 70 0
30MAR26 9.50 C 0.00 0.00 0.00 0.98 -0.03 34 0 294 0
30MAR26 9.75 C 0.85 0.85 0.85 0.85 -0.03 34 10 2,763 -6
30MAR26 10.00 C 0.00 0.00 0.00 0.73 -0.03 34 0 1,373 0
30MAR26 10.50 C 0.00 0.00 0.00 0.55 -0.01 35 0 360 0
30MAR26 11.00 C 0.00 0.00 0.00 0.39 -0.03 35 0 304 0
30MAR26 11.50 C 0.00 0.00 0.00 0.27 -0.03 34 0 1,860 0
30MAR26 12.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 1,598 0
30MAR26 13.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 0.00 35 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 0.00 35 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.31 -0.08 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.08 -0.14 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.86 -0.10 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.65 -0.10 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.45 -0.04 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.25 -0.05 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.06 -0.03 34 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.89 -0.10 35 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.74 -0.02 35 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.58 -0.02 35 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.43 -0.03 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.29 -0.04 35 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.17 -0.06 35 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 1.03 -0.08 34 0 129 0
29JUN26 10.50 C 0.87 0.87 0.87 0.87 -0.01 36 60 2,357 +44
29JUN26 11.00 C 0.00 0.00 0.00 0.70 -0.03 36 0 2,226 0
29JUN26 11.50 C 0.00 0.00 0.00 0.56 -0.04 36 0 553 0
29JUN26 12.00 C 0.00 0.00 0.00 0.44 -0.04 36 0 509 0
29JUN26 12.50 C 0.00 0.00 0.00 0.34 -0.04 35 0 124 0
29JUN26 13.00 C 0.32 0.32 0.32 0.27 -0.03 36 6 490 -2
29JUN26 13.50 C 0.00 0.00 0.00 0.20 -0.03 35 0 88 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 81 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.74 -0.09 32 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.56 -0.09 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.39 -0.09 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.22 -0.10 33 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 2.07 -0.09 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.92 -0.09 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.78 -0.09 34 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.64 -0.09 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 -0.09 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.41 -0.08 35 0 2,824 0
29SEP26 10.00 C 1.26 1.26 1.26 1.30 -0.08 35 4 24 +4
29SEP26 10.50 C 0.00 0.00 0.00 1.10 -0.08 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.93 -0.08 35 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 -0.07 35 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.65 -0.07 35 0 11,386 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 -0.06 36 0 113 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 -0.03 36 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 -0.03 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.05 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.05 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.89 -0.07 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.72 -0.07 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.56 -0.07 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.41 -0.07 34 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.25 -0.07 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.12 -0.06 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.98 -0.07 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.86 -0.06 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.74 -0.06 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.62 -0.06 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.51 -0.06 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 -0.05 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.15 -0.04 35 0 5,502 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 -0.04 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 -0.04 36 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.74 -0.03 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 -0.03 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 -0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.02 37 0 2 0
TOTAL CALL 1,528 97,387 +1,141
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 552 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 470 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 600 0
30DEC25 9.00 P 0.05 0.05 0.04 0.04 0.00 31 177 5,950 -175
30DEC25 9.25 P 0.07 0.07 0.07 0.07 0.00 29 35 2,805 -35
30DEC25 9.50 P 0.14 0.14 0.13 0.13 0.00 29 15 5,528 +1
30DEC25 9.75 P 0.22 0.22 0.22 0.22 +0.01 29 1 1,312 +1
30DEC25 10.00 P 0.36 0.36 0.35 0.35 +0.02 29 11 1,690 0
30DEC25 10.50 P 0.73 0.73 0.70 0.72 +0.05 31 22 1,072 0
30DEC25 11.00 P 0.00 0.00 0.00 1.19 +0.08 38 0 885 0
30DEC25 11.50 P 1.66 1.66 1.66 1.64 +0.03 31 3 3,670 0
30DEC25 12.00 P 0.00 0.00 0.00 2.13 +0.04 0 0 835 0
30DEC25 12.50 P 0.00 0.00 0.00 2.64 +0.04 45 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 3.16 +0.04 65 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 3.64 +0.13 58 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 4.14 +0.15 64 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 4.64 +0.03 69 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.14 +0.03 75 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.64 +0.06 80 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.14 +0.14 85 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.64 +0.03 90 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.14 +0.03 94 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.64 +0.03 99 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.13 +0.12 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.63 +0.13 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.14 +0.14 112 0 24 0
30DEC25 19.50 P 0.00 0.00 0.00 9.63 +0.10 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.14 +0.14 120 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 0.00 33 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 88 0
29JAN26 8.50 P 0.06 0.06 0.06 0.06 0.00 33 50 227 -50
29JAN26 8.75 P 0.00 0.00 0.00 0.09 0.00 32 0 135 0
29JAN26 9.00 P 0.13 0.13 0.13 0.14 +0.01 32 5 281 +5
29JAN26 9.25 P 0.20 0.20 0.20 0.21 +0.01 32 50 233 -50
29JAN26 9.50 P 0.29 0.29 0.28 0.29 +0.01 31 109 481 +16
29JAN26 9.75 P 0.00 0.00 0.00 0.40 +0.01 31 0 347 0
29JAN26 10.00 P 0.51 0.52 0.51 0.53 +0.02 31 13 291 +3
29JAN26 10.50 P 0.85 0.85 0.85 0.86 +0.03 32 3 379 -3
29JAN26 11.00 P 0.00 0.00 0.00 1.25 +0.04 33 0 241 0
29JAN26 11.50 P 0.00 0.00 0.00 1.69 +0.04 34 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.16 +0.03 35 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.65 +0.02 38 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.16 +0.03 46 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.64 +0.13 42 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.14 +0.09 46 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.65 +0.04 56 0 24 0
29JAN26 15.00 P 0.00 0.00 0.00 5.14 +0.03 54 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.64 +0.06 58 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.14 +0.12 61 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.64 +0.03 65 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.14 +0.03 68 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 34 0 11 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 0.00 34 0 145 0
26FEB26 8.25 P 0.00 0.00 0.00 0.09 +0.01 34 0 254 0
26FEB26 8.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 291 0
26FEB26 8.75 P 0.00 0.00 0.00 0.18 +0.01 33 0 438 0
26FEB26 9.00 P 0.25 0.25 0.25 0.24 +0.01 33 5 426 -5
26FEB26 9.25 P 0.00 0.00 0.00 0.32 +0.01 33 0 751 0
26FEB26 9.50 P 0.00 0.00 0.00 0.42 +0.02 33 0 1,912 0
26FEB26 9.75 P 0.55 0.55 0.55 0.54 +0.02 33 22 2,013 +22
26FEB26 10.00 P 0.00 0.00 0.00 0.66 +0.01 33 0 766 0
26FEB26 10.50 P 0.00 0.00 0.00 0.98 +0.02 34 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.35 +0.03 34 0 218 0
26FEB26 11.50 P 1.74 1.74 1.74 1.77 +0.04 35 4 19 +4
26FEB26 12.00 P 0.00 0.00 0.00 2.21 +0.06 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.68 +0.04 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.16 +0.03 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.65 +0.11 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.15 +0.10 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.65 +0.04 48 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.14 +0.03 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.64 +0.03 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.14 +0.12 53 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 49 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 0.02 +0.01 37 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 37 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 0.06 +0.01 36 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 0.00 35 0 53 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 0.00 34 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.15 +0.01 34 0 519 0
30MAR26 8.50 P 0.20 0.20 0.20 0.20 +0.01 34 11 7,615 -3
30MAR26 8.75 P 0.26 0.27 0.26 0.26 0.00 34 12 786 +8
30MAR26 9.00 P 0.34 0.34 0.34 0.34 +0.01 34 3 6,496 -3
30MAR26 9.25 P 0.00 0.00 0.00 0.43 +0.02 34 0 201 0
30MAR26 9.50 P 0.00 0.00 0.00 0.54 +0.02 34 0 406 0
30MAR26 9.75 P 0.00 0.00 0.00 0.65 +0.01 34 0 2,832 0
30MAR26 10.00 P 0.78 0.78 0.78 0.79 +0.02 34 1 1,285 +1
30MAR26 10.50 P 1.07 1.07 1.07 1.09 +0.02 34 5 244 -5
30MAR26 11.00 P 0.00 0.00 0.00 1.46 +0.04 35 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 1.85 +0.04 36 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.25 +0.01 35 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.68 -0.02 33 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.24 +0.11 43 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.71 +0.08 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.21 +0.16 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.65 +0.04 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.14 +0.03 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.64 +0.03 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.14 +0.11 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.65 +0.04 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.14 +0.03 52 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 0.00 35 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 0.00 35 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 0.00 35 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 +0.01 35 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 0.26 +0.01 35 0 155 0
29JUN26 8.25 P 0.30 0.30 0.30 0.32 +0.01 35 3 252 0
29JUN26 8.50 P 0.00 0.00 0.00 0.39 +0.01 35 0 252 0
29JUN26 8.75 P 0.47 0.47 0.47 0.47 +0.01 35 45 296 +45
29JUN26 9.00 P 0.56 0.56 0.56 0.56 +0.02 35 65 2,145 0
29JUN26 9.25 P 0.00 0.00 0.00 0.67 +0.03 35 0 188 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 +0.03 35 0 322 0
29JUN26 9.75 P 0.00 0.00 0.00 0.90 +0.02 35 0 195 0
29JUN26 10.00 P 0.00 0.00 0.00 1.03 +0.02 35 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.35 +0.03 36 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.68 0.00 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.06 +0.04 37 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 +0.02 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.87 +0.11 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.30 +0.01 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.76 +0.01 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.22 +0.11 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.69 +0.08 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.17 +0.06 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.66 +0.05 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.15 +0.11 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.65 +0.04 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.15 +0.04 46 0 0 0
29SEP26 7.50 P 0.31 0.31 0.31 0.28 -0.01 36 2 206 +2
29SEP26 7.75 P 0.00 0.00 0.00 0.35 -0.01 37 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 -0.01 37 0 559 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 -0.01 37 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.58 -0.02 37 0 38 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 -0.01 37 0 128 0
29SEP26 9.00 P 0.00 0.00 0.00 0.78 -0.02 37 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 0.89 -0.01 37 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 -0.01 37 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.15 -0.01 37 0 2,600 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 0.00 37 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.58 -0.01 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.92 +0.01 38 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.27 +0.01 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.65 +0.01 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.06 +0.03 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.48 +0.03 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.92 +0.04 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.38 +0.05 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.85 +0.05 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.33 +0.06 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.82 +0.06 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.28 +0.04 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.77 +0.06 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.24 +0.05 49 0 0 0
30DEC26 7.50 P 0.43 0.43 0.43 0.39 +0.01 37 1 17 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.46 +0.01 37 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 +0.01 37 0 3 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 +0.01 37 0 0 0
30DEC26 8.50 P 0.78 0.78 0.78 0.72 +0.01 37 13 13 +13
30DEC26 8.75 P 0.00 0.00 0.00 0.83 +0.02 37 0 73 0
30DEC26 9.00 P 0.99 0.99 0.99 0.93 +0.01 37 1 55 +1
30DEC26 9.25 P 0.00 0.00 0.00 1.05 +0.02 37 0 74 0
30DEC26 9.50 P 0.00 0.00 0.00 1.18 +0.02 37 0 5,502 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 +0.02 37 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 +0.03 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.75 +0.03 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.07 +0.03 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.42 +0.04 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.79 +0.04 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.18 +0.05 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.59 +0.05 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.02 +0.06 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 +0.06 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.92 +0.07 42 0 0 0
TOTAL PUT 687 98,537 -206
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$ 16.81
30DEC25 9.75 C 0.00 0.00 0.00 7.19 +0.03 142 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 6.90 -0.04 124 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.45 0.00 127 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.00 +0.09 127 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.44 +0.03 104 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.94 -0.01 94 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.33 -0.12 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.83 -0.12 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.35 -0.07 45 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.92 0.00 55 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.37 -0.06 37 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 1.81 -0.19 0 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.43 -0.04 31 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 0.98 -0.07 27 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 0.63 -0.08 26 0 1,119 0
30DEC25 17.00 C 0.47 0.47 0.37 0.37 -0.08 26 85 3,923 +85
30DEC25 17.50 C 0.26 0.26 0.19 0.20 -0.06 27 112 1,031 0
30DEC25 18.00 C 0.13 0.13 0.13 0.10 -0.04 27 15 1,688 0
30DEC25 18.50 C 0.07 0.07 0.07 0.05 -0.02 28 3 462 0
30DEC25 19.00 C 0.04 0.04 0.04 0.02 -0.01 28 12 1,097 +2
30DEC25 19.50 C 0.02 0.02 0.02 0.01 -0.01 29 71 684 +40
30DEC25 20.00 C 0.02 0.02 0.02 0.01 0.00 33 3 1,801 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 335 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.94 -0.01 57 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.40 -0.18 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.89 -0.07 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.39 -0.14 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.92 -0.03 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.44 -0.11 29 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.98 -0.06 27 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.63 -0.08 30 0 0 0
29JAN26 16.00 C 1.35 1.35 1.35 1.29 -0.07 31 55 205 +55
29JAN26 16.50 C 0.00 0.00 0.00 0.98 -0.05 30 0 133 0
29JAN26 17.00 C 0.00 0.00 0.00 0.73 -0.05 30 0 93 0
29JAN26 17.50 C 0.00 0.00 0.00 0.53 -0.05 31 0 661 0
29JAN26 18.00 C 0.00 0.00 0.00 0.38 -0.04 31 0 169 0
29JAN26 18.50 C 0.00 0.00 0.00 0.26 -0.03 31 0 120 0
29JAN26 19.00 C 0.19 0.19 0.19 0.17 -0.03 30 10 622 0
29JAN26 19.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 2,600 0
29JAN26 20.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 241 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 186 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 364 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.05 +0.10 55 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.40 -0.18 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.95 -0.02 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.48 -0.05 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.93 -0.18 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.51 -0.24 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.13 -0.14 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.82 -0.14 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.50 -0.08 31 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 1.21 -0.05 31 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 0.97 -0.06 31 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 0.77 -0.06 32 0 58 0
26FEB26 18.00 C 0.00 0.00 0.00 0.60 -0.04 32 0 53 0
26FEB26 18.50 C 0.00 0.00 0.00 0.46 -0.03 32 0 95 0
26FEB26 19.00 C 0.00 0.00 0.00 0.34 -0.03 32 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.25 -0.03 32 0 27 0
26FEB26 20.00 C 0.22 0.22 0.22 0.18 -0.03 31 3 28 0
26FEB26 21.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 0.00 33 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 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.19 -0.05 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.91 -0.08 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.45 -0.05 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.00 +0.05 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.48 +0.07 41 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.05 +0.10 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.44 -0.14 24 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.10 +0.01 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.53 -0.13 29 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.11 -0.13 30 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 2.88 -0.09 38 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 2.50 +0.06 37 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.12 -0.01 35 0 472 0
30MAR26 16.00 C 1.76 1.76 1.76 1.80 -0.06 34 60 280 +60
30MAR26 16.50 C 1.66 1.66 1.66 1.52 -0.05 34 60 3,490 +60
30MAR26 17.00 C 0.00 0.00 0.00 1.28 -0.07 34 0 254 0
30MAR26 17.50 C 0.00 0.00 0.00 1.07 -0.07 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.90 -0.06 35 0 3,877 0
30MAR26 18.50 C 0.00 0.00 0.00 0.74 -0.06 35 0 798 0
30MAR26 19.00 C 0.00 0.00 0.00 0.60 -0.06 35 0 1,871 0
30MAR26 19.50 C 0.00 0.00 0.00 0.49 -0.05 35 0 554 0
30MAR26 20.00 C 0.00 0.00 0.00 0.39 -0.05 34 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.01 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 0.02 -0.01 35 0 35 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 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 6.58 -0.07 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.11 -0.07 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.65 -0.08 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.20 +0.06 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.78 +0.03 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.29 -0.15 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.95 +0.06 37 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.56 +0.05 36 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.21 +0.05 36 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 2.88 +0.01 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.57 +0.05 36 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.22 -0.03 34 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.01 +0.02 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.86 +0.07 37 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 1.60 +0.05 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.42 +0.05 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.23 -0.03 36 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 1.10 0.00 36 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 0.96 0.00 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.84 +0.01 36 0 1,792 0
29JUN26 21.00 C 0.00 0.00 0.00 0.63 +0.01 36 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.47 +0.01 36 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.34 0.00 36 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.25 0.00 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 0.00 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 36 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.33 -0.02 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.92 -0.03 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.53 -0.05 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.17 -0.03 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.82 0.00 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.49 -0.01 36 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.18 -0.04 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.91 -0.03 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.63 -0.07 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.39 -0.07 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.18 -0.06 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 1.98 -0.06 36 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 1.81 -0.04 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.63 -0.06 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.48 -0.04 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.34 -0.04 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.20 -0.05 36 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.01 -0.04 37 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 0.84 -0.03 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.68 -0.04 37 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 52 0
30DEC26 12.50 C 0.00 0.00 0.00 5.14 -0.08 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.67 -0.20 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.32 -0.21 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.04 -0.18 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.72 -0.08 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.45 -0.08 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.19 -0.07 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.96 -0.06 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.72 -0.07 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.52 -0.06 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.32 -0.06 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.13 -0.12 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.97 -0.12 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.81 -0.11 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.71 -0.05 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.57 -0.06 37 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.30 -0.03 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.11 -0.05 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 -0.01 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.80 -0.04 37 0 0 0
TOTAL CALL 489 53,726 +302
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.06 0.00 27 0 1,427 0
30DEC25 16.00 P 0.12 0.17 0.12 0.14 -0.01 27 145 1,154 -48
30DEC25 16.50 P 0.26 0.30 0.26 0.29 0.00 26 113 4,835 +112
30DEC25 17.00 P 0.45 0.57 0.45 0.53 +0.02 26 30 2,336 0
30DEC25 17.50 P 0.00 0.00 0.00 0.87 +0.02 27 0 1,094 0
30DEC25 18.00 P 0.00 0.00 0.00 1.26 +0.02 27 0 266 0
30DEC25 18.50 P 0.00 0.00 0.00 1.72 +0.07 28 0 240 0
30DEC25 19.00 P 0.00 0.00 0.00 2.20 +0.02 29 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.76 +0.07 46 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 3.29 +0.10 55 0 80 0
30DEC25 21.00 P 0.00 0.00 0.00 4.19 -0.04 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.20 +0.09 56 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.21 +0.02 68 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.19 -0.10 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.29 +0.18 102 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.21 +0.10 90 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.34 +0.23 126 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.19 -0.10 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.19 -0.10 0 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 36 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 131 0
29JAN26 15.00 P 0.13 0.13 0.13 0.15 0.00 30 130 167 -58
29JAN26 15.50 P 0.00 0.00 0.00 0.26 +0.01 31 0 106 0
29JAN26 16.00 P 0.34 0.40 0.34 0.40 0.00 30 309 2,998 +159
29JAN26 16.50 P 0.50 0.61 0.50 0.59 +0.02 30 168 627 +93
29JAN26 17.00 P 0.00 0.00 0.00 0.84 +0.02 30 0 708 0
29JAN26 17.50 P 0.00 0.00 0.00 1.15 +0.03 30 0 583 0
29JAN26 18.00 P 0.00 0.00 0.00 1.48 +0.01 30 0 296 0
29JAN26 18.50 P 0.00 0.00 0.00 1.88 0.00 30 0 140 0
29JAN26 19.00 P 0.00 0.00 0.00 2.30 +0.12 30 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.83 +0.14 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.29 +0.06 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.19 -0.04 0 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 5.20 +0.09 40 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 6.21 +0.02 48 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.21 -0.08 53 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.29 +0.15 70 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.21 +0.10 63 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.18 0.00 31 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.28 0.00 31 0 36 0
26FEB26 15.50 P 0.00 0.00 0.00 0.41 0.00 31 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.57 0.00 31 0 130 0
26FEB26 16.50 P 0.00 0.00 0.00 0.78 +0.02 31 0 718 0
26FEB26 17.00 P 0.00 0.00 0.00 1.04 +0.03 31 0 619 0
26FEB26 17.50 P 0.00 0.00 0.00 1.34 +0.04 31 0 709 0
26FEB26 18.00 P 0.00 0.00 0.00 1.66 -0.01 31 0 23 0
26FEB26 18.50 P 0.00 0.00 0.00 1.99 -0.05 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.49 +0.08 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.83 -0.03 31 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.38 +0.15 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.25 +0.02 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.26 +0.03 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.21 +0.02 41 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 7.21 -0.08 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.29 +0.15 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 34 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 0.11 -0.01 34 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.35 -0.01 34 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.48 0.00 34 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.63 0.00 34 0 478 0
30MAR26 16.00 P 0.00 0.00 0.00 0.82 0.00 34 0 5,346 0
30MAR26 16.50 P 0.00 0.00 0.00 1.05 0.00 34 0 1,419 0
30MAR26 17.00 P 1.20 1.35 1.20 1.31 0.00 34 500 1,225 +441
30MAR26 17.50 P 0.00 0.00 0.00 1.60 +0.04 34 0 657 0
30MAR26 18.00 P 0.00 0.00 0.00 1.92 -0.02 34 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 2.33 +0.02 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.71 +0.03 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.11 +0.13 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.41 -0.06 33 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 4.25 +0.02 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.29 +0.06 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.23 +0.04 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.22 -0.07 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.29 +0.15 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.36 +0.25 59 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 10.34 +0.23 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.19 -0.10 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.19 -0.10 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 +0.01 36 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.26 +0.02 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.36 +0.04 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.46 +0.03 36 0 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.59 +0.03 36 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.74 +0.03 36 0 340 0
29JUN26 15.00 P 0.92 0.92 0.92 0.90 +0.02 35 124 442 +124
29JUN26 15.50 P 1.01 1.01 1.01 1.09 0.00 35 1 574 +1
29JUN26 16.00 P 0.00 0.00 0.00 1.31 0.00 35 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 1.56 +0.03 35 0 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.79 0.00 35 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 2.13 +0.02 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 2.44 +0.08 36 0 252 0
29JUN26 18.50 P 0.00 0.00 0.00 2.70 +0.03 34 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 3.16 +0.17 37 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.41 -0.07 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.81 +0.06 35 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.71 +0.07 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.56 +0.11 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.35 -0.10 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.35 +0.06 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 8.29 -0.01 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.36 +0.11 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.34 +0.13 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.19 -0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.19 -0.10 0 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 0.00 37 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 0.00 37 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.61 +0.01 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.75 +0.01 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.92 +0.01 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 1.09 +0.01 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 1.30 +0.01 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.52 +0.01 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.77 +0.02 38 0 380 0
29SEP26 16.50 P 0.00 0.00 0.00 2.02 +0.01 38 0 576 0
29SEP26 17.00 P 0.00 0.00 0.00 2.30 +0.01 38 0 575 0
29SEP26 17.50 P 0.00 0.00 0.00 2.60 +0.02 38 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.92 +0.03 38 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 +0.03 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.59 +0.03 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.95 +0.03 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.30 +0.01 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 +0.05 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 +0.05 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.79 +0.05 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.63 0.00 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.52 +0.02 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.46 +0.05 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.35 +0.02 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 +0.01 37 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.01 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 0.00 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.31 +0.01 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.52 0.00 37 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.75 +0.01 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.01 +0.02 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.26 +0.01 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.55 +0.02 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.85 +0.02 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 +0.05 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.49 +0.03 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.83 +0.03 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.18 +0.04 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.55 +0.07 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.31 +0.05 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.12 +0.05 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.96 +0.05 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.83 +0.06 41 0 0 0
TOTAL PUT 1,520 62,326 +824
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$ 34.32
30DEC25 22.00 C 0.00 0.00 0.00 12.47 -0.66 103 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.47 -0.65 93 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.56 -0.54 96 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.49 -0.63 79 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.49 -0.64 71 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.55 -0.59 69 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.37 -0.77 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.38 -0.68 27 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.38 -0.69 21 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.38 -0.69 14 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.39 -0.68 14 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.50 -0.64 16 0 5 0
30DEC25 34.00 C 1.04 1.04 0.97 0.71 -0.54 14 20 35 +20
30DEC25 35.00 C 0.56 0.56 0.26 0.25 -0.32 14 157 190 +150
30DEC25 36.00 C 0.13 0.14 0.09 0.06 -0.13 14 113 456 +38
30DEC25 37.00 C 0.04 0.05 0.04 0.01 -0.04 14 95 577 -83
30DEC25 38.00 C 0.02 0.02 0.02 0.01 0.00 19 31 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 303 0
30DEC25 40.00 C 0.01 0.01 0.01 0.01 0.00 27 10 463 -10
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JAN26 26.00 C 0.00 0.00 0.00 8.60 -0.60 49 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.61 -0.57 44 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.45 -0.77 21 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.45 -0.69 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.46 -0.69 15 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.48 -0.68 14 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.55 -0.65 15 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.74 -0.60 15 0 1 0
29JAN26 34.00 C 0.00 0.00 0.00 1.05 -0.50 15 0 30 0
29JAN26 35.00 C 0.77 0.77 0.58 0.57 -0.36 15 21 21 +21
29JAN26 36.00 C 0.40 0.40 0.32 0.26 -0.24 15 39 173 +38
29JAN26 37.00 C 0.20 0.21 0.14 0.11 -0.13 15 30 286 +1
29JAN26 38.00 C 0.10 0.10 0.10 0.04 -0.06 15 45 686 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 160 0
29JAN26 40.00 C 0.03 0.03 0.03 0.01 -0.01 17 20 725 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.76 -0.51 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.73 -0.55 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.71 -0.59 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.69 -0.52 27 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.55 -0.68 15 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.61 -0.66 15 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.73 -0.62 15 0 0 0
26FEB26 33.00 C 2.27 2.27 2.27 1.99 -0.56 16 30 30 +30
26FEB26 34.00 C 0.00 0.00 0.00 1.29 -0.51 15 0 15 0
26FEB26 35.00 C 0.96 0.96 0.91 0.81 -0.42 15 6 24 +4
26FEB26 36.00 C 0.65 0.65 0.65 0.48 -0.27 15 1 123 0
26FEB26 37.00 C 0.00 0.00 0.00 0.26 -0.19 15 0 380 0
26FEB26 38.00 C 0.00 0.00 0.00 0.13 -0.12 15 0 1,613 0
26FEB26 39.00 C 0.00 0.00 0.00 0.06 -0.07 15 0 234 0
26FEB26 40.00 C 0.09 0.09 0.09 0.03 -0.03 16 4 316 +4
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.02 15 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 47 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.80 -0.54 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.82 -0.53 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.83 -0.53 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.81 -0.58 33 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.80 -0.60 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.80 -0.51 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.68 -0.67 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.78 -0.64 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.95 -0.60 16 0 14 0
30MAR26 33.00 C 0.00 0.00 0.00 2.24 -0.54 16 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 1.58 -0.48 16 0 2 0
30MAR26 35.00 C 1.21 1.21 1.21 1.10 -0.40 16 50 100 +50
30MAR26 36.00 C 0.00 0.00 0.00 0.74 -0.32 16 0 73 0
30MAR26 37.00 C 0.00 0.00 0.00 0.46 -0.24 16 0 2 0
30MAR26 38.00 C 0.45 0.45 0.45 0.28 -0.16 16 2 116 0
30MAR26 39.00 C 0.30 0.30 0.26 0.16 -0.11 16 41 411 +41
30MAR26 40.00 C 0.00 0.00 0.00 0.09 -0.07 16 34 1,867 -34
30MAR26 41.00 C 0.17 0.17 0.15 0.05 -0.04 16 35 249 -35
30MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 555 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29JUN26 26.00 C 0.00 0.00 0.00 9.02 -0.56 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.03 -0.58 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.05 -0.58 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.10 -0.48 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.04 -0.64 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.21 -0.62 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.45 -0.58 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.78 -0.53 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.18 -0.48 18 0 81 0
29JUN26 35.00 C 1.68 1.68 1.68 1.68 -0.42 18 100 122 +100
29JUN26 36.00 C 0.00 0.00 0.00 1.30 -0.33 18 0 101 0
29JUN26 37.00 C 1.05 1.05 1.05 0.96 -0.31 18 2 81 +2
29JUN26 38.00 C 0.00 0.00 0.00 0.69 -0.26 18 0 2,017 0
29JUN26 39.00 C 0.00 0.00 0.00 0.49 -0.21 18 0 8 0
29JUN26 40.00 C 0.48 0.48 0.42 0.34 -0.16 18 3 11 -1
29JUN26 41.00 C 0.35 0.35 0.35 0.23 -0.12 18 5 60 0
29JUN26 42.00 C 0.29 0.29 0.25 0.16 -0.09 18 13 88 +13
29JUN26 43.00 C 0.26 0.26 0.26 0.11 -0.06 18 50 80 +50
29JUN26 44.00 C 0.16 0.16 0.16 0.07 -0.05 18 20 149 +20
29JUN26 45.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 4 0
29JUN26 48.00 C 0.08 0.08 0.08 0.01 -0.01 18 4 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 39 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 136 0
29SEP26 26.00 C 0.00 0.00 0.00 9.03 -0.56 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.03 -0.59 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.06 -0.60 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.12 -0.50 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.07 -0.67 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.27 -0.64 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.53 -0.61 17 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.87 -0.58 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.30 -0.53 17 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 1.82 -0.47 17 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.41 -0.42 17 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.12 -0.34 17 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 -0.30 17 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.63 -0.28 17 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.46 -0.24 17 0 31 0
29SEP26 41.00 C 0.00 0.00 0.00 0.34 -0.19 17 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.25 -0.15 17 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 -0.12 17 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.09 17 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.08 17 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.05 17 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.04 17 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.04 17 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.03 17 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.03 16 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 9.05 -0.54 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.08 -0.54 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.14 -0.53 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.25 -0.47 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.26 -0.62 18 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.51 -0.60 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.83 -0.57 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.23 -0.52 18 0 46 0
30DEC26 34.00 C 2.55 2.55 2.55 2.70 -0.47 18 15 15 +15
30DEC26 35.00 C 2.25 2.25 2.23 2.25 -0.41 18 30 35 +30
30DEC26 36.00 C 1.92 1.92 1.92 1.79 -0.44 18 10 214 -10
30DEC26 37.00 C 1.60 1.60 1.60 1.46 -0.40 18 10 6 -10
30DEC26 38.00 C 0.00 0.00 0.00 1.20 -0.28 18 34 34 +34
30DEC26 39.00 C 0.96 0.96 0.96 0.97 -0.25 18 1 5 +1
30DEC26 40.00 C 0.00 0.00 0.00 0.77 -0.22 18 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 0.66 -0.14 18 0 1 0
30DEC26 42.00 C 0.63 0.63 0.63 0.52 -0.13 18 15 16 +15
30DEC26 43.00 C 0.00 0.00 0.00 0.41 -0.11 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 -0.10 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.25 -0.09 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 -0.08 18 0 0 0
TOTAL CALL 1,096 26,703 +494
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 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 30 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 264 0
30DEC25 32.00 P 0.03 0.03 0.03 0.01 0.00 14 20 95 +3
30DEC25 33.00 P 0.05 0.09 0.05 0.08 +0.05 14 16 241 +12
30DEC25 34.00 P 0.16 0.31 0.16 0.31 +0.16 14 236 897 +184
30DEC25 35.00 P 0.50 0.86 0.50 0.86 +0.37 14 78 1,643 +13
30DEC25 36.00 P 1.30 1.66 1.30 1.70 +0.58 14 80 1,398 +20
30DEC25 37.00 P 0.00 0.00 0.00 2.68 +0.67 0 10 698 -13
30DEC25 38.00 P 0.00 0.00 0.00 3.68 +0.68 0 0 171 -24
30DEC25 39.00 P 0.00 0.00 0.00 4.68 +0.68 0 0 363 0
30DEC25 40.00 P 5.50 5.50 5.50 5.68 +0.68 0 20 564 0
30DEC25 41.00 P 6.50 6.50 6.50 6.88 +0.88 56 4 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.68 +0.68 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.68 +0.68 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.68 +0.68 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.68 +0.68 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.68 +0.68 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.68 +0.68 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.68 +0.68 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.68 +0.68 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.68 +0.68 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.18 +0.68 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.68 +0.68 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.18 +0.65 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.68 +0.68 0 0 0 0
29JAN26 26.00 P 0.01 0.01 0.01 0.01 0.00 31 73 73 +73
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 16 0 71 0
29JAN26 31.00 P 0.05 0.05 0.05 0.03 +0.01 15 3 43 0
29JAN26 32.00 P 0.09 0.11 0.09 0.09 +0.04 15 5 45 +2
29JAN26 33.00 P 0.25 0.25 0.25 0.25 +0.10 15 6 603 0
29JAN26 34.00 P 0.38 0.56 0.38 0.55 +0.19 14 72 385 +60
29JAN26 35.00 P 0.97 1.10 0.97 1.10 +0.35 15 5 396 +5
29JAN26 36.00 P 0.00 0.00 0.00 1.85 +0.50 15 0 338 0
29JAN26 37.00 P 0.00 0.00 0.00 2.70 +0.57 15 0 198 0
29JAN26 38.00 P 3.38 3.39 3.38 3.68 +0.67 0 40 461 +8
29JAN26 39.00 P 0.00 0.00 0.00 4.68 +0.68 0 0 277 -15
29JAN26 40.00 P 5.80 5.80 5.80 5.80 +0.80 31 4 243 0
29JAN26 41.00 P 0.00 0.00 0.00 6.88 +0.88 39 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.68 +0.68 0 0 17 0
29JAN26 43.00 P 0.00 0.00 0.00 8.68 +0.68 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.68 +0.68 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.68 +0.68 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.68 +0.68 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.68 +0.68 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.68 +0.68 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.68 +0.68 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.68 +0.68 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.18 +0.68 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 80 0
26FEB26 31.00 P 0.07 0.08 0.07 0.08 +0.03 15 4 19 +4
26FEB26 32.00 P 0.14 0.14 0.14 0.19 +0.06 15 2 155 +2
26FEB26 33.00 P 0.34 0.34 0.34 0.39 +0.12 15 150 390 +100
26FEB26 34.00 P 0.61 0.71 0.61 0.74 +0.21 15 60 510 +7
26FEB26 35.00 P 0.00 0.00 0.00 1.28 +0.35 15 0 2,797 0
26FEB26 36.00 P 0.00 0.00 0.00 1.97 +0.44 16 0 83 0
26FEB26 37.00 P 2.53 2.53 2.53 2.77 +0.53 15 10 94 -4
26FEB26 38.00 P 0.00 0.00 0.00 3.69 +0.64 15 0 151 0
26FEB26 39.00 P 0.00 0.00 0.00 4.68 +0.67 0 0 64 0
26FEB26 40.00 P 0.00 0.00 0.00 5.80 +0.80 27 0 56 0
26FEB26 41.00 P 0.00 0.00 0.00 6.88 +0.88 32 0 44 0
26FEB26 42.00 P 0.00 0.00 0.00 7.68 +0.68 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.68 +0.68 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.68 +0.68 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.68 +0.68 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.68 +0.68 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.68 +0.68 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.68 +0.68 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.68 +0.68 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.68 +0.68 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 18.18 +0.68 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 16 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 +0.03 16 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.17 +0.05 16 0 47 0
30MAR26 32.00 P 0.25 0.30 0.25 0.31 +0.08 16 58 351 +58
30MAR26 33.00 P 0.46 0.48 0.46 0.57 +0.15 16 4 373 +2
30MAR26 34.00 P 0.78 0.79 0.78 0.94 +0.22 16 47 171 +47
30MAR26 35.00 P 1.24 1.41 1.24 1.47 +0.32 16 15 591 +10
30MAR26 36.00 P 1.93 1.97 1.93 2.14 +0.41 16 12 426 +1
30MAR26 37.00 P 2.70 2.70 2.70 2.88 +0.45 16 11 272 +9
30MAR26 38.00 P 3.45 3.45 3.45 3.74 +0.56 16 4 224 0
30MAR26 39.00 P 0.00 0.00 0.00 4.82 +0.77 21 11 264 +4
30MAR26 40.00 P 0.00 0.00 0.00 5.80 +0.80 23 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 6.88 +0.88 28 0 19 0
30MAR26 42.00 P 0.00 0.00 0.00 7.68 +0.68 0 0 16 -31
30MAR26 43.00 P 0.00 0.00 0.00 8.68 +0.68 0 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 9.68 +0.68 0 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 10.68 +0.68 0 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 11.68 +0.68 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.68 +0.68 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.68 +0.68 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.68 +0.68 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.68 +0.68 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.18 +0.68 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.68 +0.68 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.18 +0.65 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.68 +0.68 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 +0.03 18 0 180 0
29JUN26 29.00 P 0.00 0.00 0.00 0.28 +0.05 18 0 2 0
29JUN26 30.00 P 0.32 0.33 0.32 0.45 +0.08 17 20 101 +20
29JUN26 31.00 P 0.60 0.60 0.60 0.70 +0.12 17 10 247 +10
29JUN26 32.00 P 0.00 0.00 0.00 1.02 +0.16 17 0 439 0
29JUN26 33.00 P 1.13 1.29 1.13 1.43 +0.22 17 7 175 +7
29JUN26 34.00 P 0.00 0.00 0.00 1.92 +0.27 17 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 2.57 +0.40 18 0 241 0
29JUN26 36.00 P 2.72 2.72 2.72 3.24 +0.39 18 1 240 +1
29JUN26 37.00 P 0.00 0.00 0.00 3.98 +0.45 18 0 40 0
29JUN26 38.00 P 0.00 0.00 0.00 4.92 +0.64 20 0 99 0
29JUN26 39.00 P 0.00 0.00 0.00 5.62 +0.54 18 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.30 +0.38 11 0 190 0
29JUN26 41.00 P 0.00 0.00 0.00 7.19 +0.39 0 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 8.09 +0.49 0 0 61 0
29JUN26 43.00 P 0.00 0.00 0.00 9.01 +0.49 0 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 9.94 +0.48 0 0 120 0
29JUN26 45.00 P 0.00 0.00 0.00 10.88 +0.47 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.83 +0.46 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.78 +0.45 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.75 +0.45 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.72 +0.45 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.70 +0.46 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.22 +0.53 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.03 +0.90 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.48 +0.87 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.94 +0.90 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.26 +0.02 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.41 +0.03 17 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.61 +0.05 17 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.88 +0.07 17 0 148 0
29SEP26 32.00 P 1.06 1.08 1.06 1.22 +0.10 17 5 109 +5
29SEP26 33.00 P 1.58 1.58 1.58 1.64 +0.15 17 10 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.20 +0.20 17 0 38 0
29SEP26 35.00 P 0.00 0.00 0.00 2.78 +0.25 17 0 209 0
29SEP26 36.00 P 0.00 0.00 0.00 3.44 +0.32 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 4.15 +0.36 17 0 68 0
29SEP26 38.00 P 0.00 0.00 0.00 4.92 +0.41 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.74 +0.46 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.40 +0.31 13 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.27 +0.40 11 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.17 +0.41 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.08 +0.41 0 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.01 +0.40 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.96 +0.41 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.92 +0.45 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.88 +0.43 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.92 +0.53 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.89 +0.53 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.86 +0.53 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.30 +0.53 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 +0.04 18 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 0.47 +0.06 18 0 13 0
30DEC26 29.00 P 0.00 0.00 0.00 0.68 +0.09 18 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.94 +0.12 18 0 13 0
30DEC26 31.00 P 1.23 1.23 1.23 1.26 +0.14 18 1 17 +1
30DEC26 32.00 P 1.57 1.63 1.55 1.65 +0.18 18 29 44 +29
30DEC26 33.00 P 2.06 2.25 2.06 2.10 +0.27 19 17 25 +17
30DEC26 34.00 P 2.60 2.60 2.60 2.56 +0.26 18 2 20 +2
30DEC26 35.00 P 3.15 3.15 3.15 3.13 +0.32 18 1 119 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.76 +0.35 18 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.45 +0.39 18 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 5.19 +0.44 18 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 6.15 +0.65 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.99 +0.52 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.88 +0.56 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.79 +0.59 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.72 +0.61 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.68 +0.64 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.60 +0.61 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.52 +0.57 24 0 0 0
TOTAL PUT 1,163 24,142 +630
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 90.65
30DEC25 46.00 C 0.00 0.00 0.00 44.74 -0.81 85 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 43.74 -0.84 72 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 42.74 -1.61 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 41.74 -1.19 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 40.70 -0.86 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.25 -1.32 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.75 -0.73 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.26 -0.81 50 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.76 -0.82 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.27 -0.98 44 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.77 -1.36 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 23.28 -1.51 37 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.78 -1.33 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 18.29 -0.86 29 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 15.79 -0.82 0 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 13.30 -0.73 21 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 10.69 -1.30 0 0 117 0
30DEC25 82.50 C 0.00 0.00 0.00 8.37 -0.84 21 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 5.93 -0.95 18 0 295 0
30DEC25 87.50 C 0.00 0.00 0.00 3.91 -0.81 20 0 188 0
30DEC25 90.00 C 2.50 2.55 2.42 2.31 -0.66 21 40 165 -23
30DEC25 92.50 C 1.75 1.75 1.31 1.24 -0.45 21 94 332 +72
30DEC25 95.00 C 0.77 0.85 0.65 0.58 -0.31 22 81 1,284 -19
30DEC25 97.50 C 0.35 0.35 0.35 0.23 -0.17 22 2 164 0
30DEC25 100.00 C 0.18 0.18 0.18 0.08 -0.08 22 6 80 0
30DEC25 102.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 123 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 63 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29JAN26 57.50 C 0.00 0.00 0.00 33.41 -0.70 36 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 30.92 -0.82 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 28.43 -0.82 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.94 -1.19 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 23.46 -1.33 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.97 -1.14 24 0 10 0
29JAN26 72.50 C 0.00 0.00 0.00 18.38 -0.79 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.96 -1.39 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.30 -1.56 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.19 -0.89 21 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 8.80 -1.05 19 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 6.99 -0.80 23 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 5.13 -0.99 22 0 92 0
29JAN26 90.00 C 3.90 3.90 3.90 3.77 -0.50 23 2 101 +2
29JAN26 92.50 C 2.80 2.80 2.58 2.58 -0.57 23 9 137 +7
29JAN26 95.00 C 1.87 1.87 1.87 1.80 -0.37 24 15 231 +15
29JAN26 97.50 C 0.00 0.00 0.00 1.14 -0.31 24 0 256 0
29JAN26 100.00 C 0.00 0.00 0.00 0.69 -0.23 24 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.40 -0.16 24 0 151 0
29JAN26 105.00 C 0.39 0.39 0.39 0.23 -0.10 24 2 111 +2
29JAN26 107.50 C 0.00 0.00 0.00 0.12 -0.07 24 0 237 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 31.07 -0.75 30 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.58 -0.67 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.95 -1.18 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.63 -1.16 24 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.17 -0.94 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.83 -1.08 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.20 -1.32 18 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 13.77 -1.50 18 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.72 -0.51 23 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 9.64 -0.57 23 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 7.74 -0.86 23 0 115 0
26FEB26 87.50 C 0.00 0.00 0.00 6.23 -0.60 24 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 4.76 -0.57 24 0 62 0
26FEB26 92.50 C 0.00 0.00 0.00 3.63 -0.57 24 0 15 0
26FEB26 95.00 C 2.96 2.96 2.96 2.74 -0.45 25 15 286 +15
26FEB26 97.50 C 0.00 0.00 0.00 1.99 -0.35 25 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 1.39 -0.29 25 0 75 0
26FEB26 102.50 C 0.00 0.00 0.00 0.96 -0.22 25 0 66 0
26FEB26 105.00 C 0.00 0.00 0.00 0.64 -0.17 24 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.42 -0.13 24 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.27 -0.09 24 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.17 -0.06 24 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.11 - 25 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 44.85 -0.98 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 44.16 -0.68 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.95 -1.44 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 42.12 -0.81 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.23 -1.05 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.66 -0.91 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.98 -0.82 63 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.71 -0.62 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.07 -0.98 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 28.77 -0.81 26 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.31 -0.83 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.02 -0.77 31 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 22.11 -0.21 37 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 19.51 -0.40 32 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 16.31 -1.84 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.91 -0.79 28 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 12.45 -1.28 24 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 10.53 -0.51 25 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 8.95 -0.38 26 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 7.32 -0.55 25 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 5.92 -0.42 25 0 34 0
30MAR26 92.50 C 0.00 0.00 0.00 4.78 -0.59 26 0 10 0
30MAR26 95.00 C 4.09 4.09 4.09 3.83 -0.50 26 15 32 +15
30MAR26 97.50 C 0.00 0.00 0.00 2.99 -0.41 26 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 2.30 -0.37 26 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 1.74 -0.31 26 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 1.29 -0.26 26 0 182 0
30MAR26 107.50 C 0.00 0.00 0.00 0.95 -0.22 26 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.69 -0.17 26 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.50 -0.13 26 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.36 - 26 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 38.90 -0.84 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.98 -0.82 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.81 -1.59 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.38 -0.93 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.77 -1.35 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.31 -1.34 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.48 -1.45 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.11 -1.41 26 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.51 -1.48 21 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.62 -0.58 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.54 -0.75 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.63 -1.13 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 11.86 -1.00 26 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 10.29 -0.82 26 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 8.70 -0.83 26 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 7.65 -0.47 27 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 6.46 -0.38 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.38 -0.32 26 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 4.44 -0.31 26 0 6 0
29JUN26 100.00 C 4.19 4.19 4.19 3.67 -0.25 26 2 3 -2
29JUN26 102.50 C 0.00 0.00 0.00 2.99 -0.20 26 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.42 -0.19 26 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.97 -0.14 26 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.56 -0.12 26 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 1.25 -0.10 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.96 - 26 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 34.06 -1.34 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.63 -0.68 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.77 -1.35 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.90 -0.75 27 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 24.48 -1.45 25 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 22.37 -1.15 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.67 -1.38 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.66 -1.37 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.83 -1.13 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.18 -1.05 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.59 -1.03 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 11.28 -0.59 27 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 10.12 -0.49 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.01 -0.48 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.86 -0.65 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.84 -0.61 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.93 -0.59 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.12 -0.58 28 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 4.42 -0.50 28 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.80 -0.50 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 3.26 -0.42 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 2.79 -0.42 27 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 2.31 -0.44 27 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.04 - 27 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 27.29 -0.36 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.01 -0.92 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.67 -0.97 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.67 -0.60 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.68 -0.87 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.92 -0.79 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.23 -0.71 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 13.75 -0.51 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.49 -0.39 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.18 -0.44 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.99 -0.49 27 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 9.00 -0.60 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.23 -0.37 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 7.38 -0.26 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.61 -0.21 28 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.86 -0.20 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.21 -0.15 28 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.62 -0.15 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.07 -0.11 28 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.62 -0.10 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.09 - 28 0 0 -
TOTAL CALL 283 8,288 +84
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 23 0 339 0
30DEC25 82.50 P 0.00 0.00 0.00 0.07 0.00 21 0 363 0
30DEC25 85.00 P 0.29 0.29 0.28 0.25 +0.02 21 6 283 +2
30DEC25 87.50 P 0.61 0.70 0.59 0.71 +0.12 22 34 300 +4
30DEC25 90.00 P 1.51 1.57 1.51 1.61 +0.28 22 23 153 +14
30DEC25 92.50 P 0.00 0.00 0.00 3.01 +0.42 22 0 43 0
30DEC25 95.00 P 0.00 0.00 0.00 4.91 +0.59 24 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 7.17 +0.69 26 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 9.54 +0.94 29 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 12.21 +1.16 39 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 14.78 +1.11 47 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 17.36 +0.83 54 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.93 +1.26 61 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 22.51 +1.39 68 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 24.55 - 59 0 0 -
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 25 0 282 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 0.00 24 0 58 0
29JAN26 77.50 P 0.20 0.20 0.20 0.12 +0.01 24 15 137 +15
29JAN26 80.00 P 0.32 0.32 0.32 0.27 +0.02 24 2 182 +2
29JAN26 82.50 P 0.00 0.00 0.00 0.57 +0.06 24 0 209 0
29JAN26 85.00 P 1.02 1.02 1.00 1.04 +0.13 24 6 215 +6
29JAN26 87.50 P 1.70 1.75 1.58 1.75 +0.18 23 7 33 +7
29JAN26 90.00 P 2.68 2.71 2.68 2.83 +0.36 24 25 64 -15
29JAN26 92.50 P 0.00 0.00 0.00 4.23 +0.46 24 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 5.91 +0.59 25 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 7.82 +0.51 25 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 9.85 +0.48 25 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 12.22 +0.93 28 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 14.78 +0.75 32 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.36 +0.83 37 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.93 +1.26 42 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.51 +0.83 46 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 25.08 - 51 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 0.00 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 0.09 +0.01 25 0 19 0
26FEB26 75.00 P 0.25 0.25 0.25 0.18 +0.01 24 2 17 +2
26FEB26 77.50 P 0.00 0.00 0.00 0.36 +0.03 24 0 63 0
26FEB26 80.00 P 0.58 0.58 0.58 0.65 +0.05 24 6 51 +6
26FEB26 82.50 P 0.92 0.92 0.92 1.06 +0.08 24 2 233 +2
26FEB26 85.00 P 0.00 0.00 0.00 1.65 +0.13 24 0 170 0
26FEB26 87.50 P 0.00 0.00 0.00 2.49 +0.22 24 0 63 0
26FEB26 90.00 P 0.00 0.00 0.00 3.60 +0.33 24 0 128 0
26FEB26 92.50 P 0.00 0.00 0.00 5.03 +0.49 25 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 6.66 +0.77 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 8.28 +0.76 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 9.89 +0.13 22 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 12.68 +0.89 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.94 +0.91 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.42 +0.89 32 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.94 +1.27 35 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.51 +0.83 39 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.08 - 42 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 26 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 0.00 26 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 0.00 26 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.26 +0.01 26 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.46 +0.02 26 0 74 0
30MAR26 77.50 P 0.81 0.81 0.80 0.76 +0.03 26 100 107 +100
30MAR26 80.00 P 1.18 1.18 1.16 1.18 +0.05 26 80 108 +80
30MAR26 82.50 P 0.00 0.00 0.00 1.73 +0.08 26 0 275 0
30MAR26 85.00 P 2.43 2.43 2.43 2.44 +0.13 25 1 362 -1
30MAR26 87.50 P 0.00 0.00 0.00 3.36 +0.25 25 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 4.50 +0.31 25 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 5.84 +0.40 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 7.52 +0.50 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.26 +0.79 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.16 +0.51 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.69 +0.27 24 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 15.39 +1.05 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.68 +1.15 30 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.94 +1.27 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.51 +0.83 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.08 - 37 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 0.04 +0.01 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.23 +0.04 26 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.37 +0.05 26 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.58 +0.08 26 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.87 +0.11 26 0 69 0
29JUN26 72.50 P 0.00 0.00 0.00 1.23 +0.08 26 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.71 +0.10 25 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.32 +0.13 25 0 19 0
29JUN26 80.00 P 2.98 2.98 2.98 3.06 +0.20 25 1 27 +1
29JUN26 82.50 P 0.00 0.00 0.00 3.96 +0.29 25 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 4.99 +0.36 25 0 17 0
29JUN26 87.50 P 0.00 0.00 0.00 6.15 +0.41 25 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 7.85 +0.47 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 8.92 +0.50 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.01 +0.88 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.85 +0.96 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.35 +0.91 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.38 +1.01 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.35 +0.94 26 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 20.56 +1.44 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.52 +1.13 25 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 24.28 +0.95 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.50 - 20 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 0.28 -0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.42 -0.02 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.63 -0.02 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.89 -0.03 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.24 -0.03 27 0 83 0
29SEP26 70.00 P 1.25 1.25 1.25 1.70 +0.04 27 1 78 +1
29SEP26 72.50 P 0.00 0.00 0.00 2.18 0.00 27 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 2.79 0.00 27 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 3.55 +0.02 27 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 4.41 +0.05 27 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.35 +0.04 27 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 6.47 +0.08 26 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 7.66 +0.13 26 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.98 +0.14 26 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 10.40 +0.20 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.92 -0.01 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.69 +0.20 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.98 +1.00 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.90 +0.95 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.30 +0.57 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.96 +1.14 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.81 +1.03 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.10 +1.25 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.19 - 29 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 1.36 +0.11 27 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 1.87 +0.18 28 0 71 0
30DEC26 70.00 P 0.00 0.00 0.00 2.41 +0.23 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.94 +0.06 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.67 +0.14 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.45 +0.13 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.40 +0.36 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.39 +0.40 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.53 +0.43 27 0 0 0
30DEC26 87.50 P 8.63 8.63 8.63 8.78 +0.47 27 12 12 +12
30DEC26 90.00 P 0.00 0.00 0.00 10.07 +0.18 27 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.78 +0.45 27 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 13.31 +0.76 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.17 +0.47 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.80 +0.44 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.63 +0.41 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.57 +0.37 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.51 +0.34 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.45 +0.23 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.62 +0.37 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.60 - 28 0 0 -
TOTAL PUT 323 7,626 +238
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$ 14.54
30DEC25 9.75 C 0.00 0.00 0.00 4.83 -0.10 82 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.58 -0.10 77 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.07 -0.11 61 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.59 -0.09 63 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.09 -0.10 54 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.62 -0.07 54 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.06 -0.13 0 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.57 -0.12 22 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.09 -0.13 21 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 0.68 -0.09 22 0 166 0
30DEC25 14.50 C 0.00 0.00 0.00 0.36 -0.08 22 0 316 0
30DEC25 15.00 C 0.23 0.23 0.20 0.16 -0.07 22 28 610 +4
30DEC25 15.50 C 0.09 0.09 0.08 0.06 -0.04 23 290 1,188 +283
30DEC25 16.00 C 0.04 0.05 0.04 0.02 -0.02 23 42 1,384 -7
30DEC25 16.50 C 0.02 0.02 0.02 0.01 0.00 26 100 1,596 -100
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 821 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,457 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.85 -0.08 51 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.60 -0.08 48 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.09 -0.09 34 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.61 -0.07 39 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.14 -0.05 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.67 -0.03 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.12 -0.12 24 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.66 -0.12 24 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.24 -0.11 24 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 0.89 -0.07 24 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.61 -0.06 25 0 334 0
29JAN26 15.00 C 0.44 0.44 0.44 0.38 -0.06 24 2 110 -2
29JAN26 15.50 C 0.00 0.00 0.00 0.23 -0.03 25 0 303 0
29JAN26 16.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 85 0
29JAN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 59 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 0.00 25 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 25 0 128 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 55 0
29JAN26 18.50 C 0.03 0.03 0.03 0.01 0.00 29 2 36 -2
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.94 -0.03 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.69 -0.02 53 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.16 -0.06 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.70 -0.04 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.21 -0.03 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.67 -0.10 27 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.19 -0.12 24 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.76 -0.11 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.37 -0.11 25 0 0 0
26FEB26 14.00 C 1.08 1.08 1.08 1.04 -0.11 25 26 26 +26
26FEB26 14.50 C 0.00 0.00 0.00 0.76 -0.08 25 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.54 -0.04 25 0 55 0
26FEB26 15.50 C 0.00 0.00 0.00 0.36 -0.06 25 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 20 0
26FEB26 16.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 20 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.98 -0.02 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.73 -0.03 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.25 -0.02 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.73 -0.06 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.26 -0.07 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.83 -0.05 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.32 -0.12 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.93 -0.11 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.57 -0.10 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.26 -0.08 28 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.00 -0.07 28 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 0.77 -0.07 28 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.59 -0.07 28 0 331 0
30MAR26 16.00 C 0.00 0.00 0.00 0.44 -0.05 28 0 261 0
30MAR26 16.50 C 0.00 0.00 0.00 0.32 -0.05 28 0 180 0
30MAR26 17.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 583 0
30MAR26 17.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 82 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 336 0
30MAR26 18.50 C 0.12 0.12 0.12 0.08 -0.02 28 2 150 +2
30MAR26 19.00 C 0.13 0.13 0.13 0.06 -0.01 28 2 41 -2
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 29 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.04 -0.06 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.84 -0.02 42 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.33 -0.07 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.88 -0.05 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.45 -0.05 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.01 -0.07 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.54 -0.14 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.18 -0.08 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.85 -0.07 29 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.56 -0.06 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.30 -0.05 29 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.07 -0.04 29 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.88 -0.03 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.73 -0.01 29 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.59 -0.02 29 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 0.47 -0.02 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.01 29 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 -0.01 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 0.00 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 0.00 29 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 0.00 29 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 0.00 29 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 5.09 -0.02 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.84 -0.04 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.37 -0.05 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.90 -0.08 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.45 -0.11 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.02 -0.14 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.54 -0.25 26 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.19 -0.17 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.86 -0.18 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.58 -0.17 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.32 -0.18 26 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.11 -0.17 26 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 -0.16 26 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 -0.16 26 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 -0.15 27 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 -0.14 26 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 -0.13 26 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.11 27 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 -0.10 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.08 27 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.08 26 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.06 27 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.06 26 0 189 0
30DEC26 10.00 C 0.00 0.00 0.00 4.85 - 35 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 4.41 -0.12 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.95 -0.09 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.52 -0.12 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.12 -0.14 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.66 -0.24 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.34 -0.23 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 -0.15 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.77 -0.15 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 -0.16 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.33 -0.14 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.14 -0.18 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 -0.17 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.10 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.12 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 -0.11 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.10 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 -0.10 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 -0.08 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 -0.09 27 0 0 0
TOTAL CALL 494 15,641 +202
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 69 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 22 0 1,383 0
30DEC25 14.00 P 0.08 0.11 0.08 0.10 0.00 21 83 645 +80
30DEC25 14.50 P 0.26 0.26 0.26 0.28 +0.01 21 3 1,419 0
30DEC25 15.00 P 0.53 0.60 0.53 0.60 +0.05 23 12 865 +12
30DEC25 15.50 P 0.00 0.00 0.00 1.02 +0.09 25 0 478 0
30DEC25 16.00 P 0.00 0.00 0.00 1.46 +0.11 0 0 300 0
30DEC25 16.50 P 0.00 0.00 0.00 1.96 +0.12 0 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.46 +0.12 0 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.96 +0.09 0 0 1,764 0
30DEC25 18.00 P 0.00 0.00 0.00 3.46 +0.11 0 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.96 +0.11 0 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.46 +0.11 0 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.96 +0.11 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.46 +0.11 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.46 +0.11 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.46 +0.11 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.46 +0.11 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.47 +0.12 96 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.46 +0.11 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.46 +0.11 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.46 +0.11 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.46 +0.11 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.46 +0.11 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 117 0
29JAN26 13.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 267 0
29JAN26 13.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 79 0
29JAN26 14.00 P 0.00 0.00 0.00 0.27 +0.02 24 0 98 0
29JAN26 14.50 P 0.44 0.44 0.44 0.47 +0.04 23 100 296 +100
29JAN26 15.00 P 0.00 0.00 0.00 0.75 +0.03 23 0 134 0
29JAN26 15.50 P 0.00 0.00 0.00 1.12 +0.05 24 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 1.53 +0.10 24 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 1.98 +0.11 24 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.46 +0.12 0 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.47 +0.08 34 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.97 +0.08 37 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.47 +0.08 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.98 +0.09 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 0.00 25 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 168 0
26FEB26 13.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 393 0
26FEB26 14.00 P 0.37 0.37 0.37 0.40 +0.02 25 2 62 +2
26FEB26 14.50 P 0.00 0.00 0.00 0.61 +0.02 24 0 57 0
26FEB26 15.00 P 0.00 0.00 0.00 0.90 +0.04 25 0 51 0
26FEB26 15.50 P 0.00 0.00 0.00 1.24 +0.07 25 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.61 +0.09 25 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 2.03 +0.10 24 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.49 +0.11 25 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.47 +0.08 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.97 +0.08 32 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.47 +0.08 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.98 +0.09 39 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 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 388 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 +0.01 28 0 765 0
30MAR26 13.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 80 0
30MAR26 13.50 P 0.40 0.40 0.40 0.40 0.00 27 100 157 +100
30MAR26 14.00 P 0.53 0.53 0.53 0.58 +0.01 27 2 217 +2
30MAR26 14.50 P 0.00 0.00 0.00 0.81 +0.03 27 0 142 0
30MAR26 15.00 P 1.07 1.07 1.07 1.07 +0.03 27 3 89 +3
30MAR26 15.50 P 0.00 0.00 0.00 1.41 +0.03 28 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.76 +0.07 27 0 141 0
30MAR26 16.50 P 0.00 0.00 0.00 2.15 +0.08 27 0 194 0
30MAR26 17.00 P 0.00 0.00 0.00 2.57 +0.09 27 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 3.00 +0.05 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.48 +0.08 27 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.97 +0.07 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.47 +0.08 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.98 +0.09 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.46 +0.07 0 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.46 +0.07 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.46 +0.07 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.46 +0.07 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.47 +0.08 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.46 +0.07 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.46 +0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.46 +0.07 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.46 +0.07 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.46 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.01 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.49 +0.03 28 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.66 +0.04 28 0 209 0
29JUN26 13.50 P 0.00 0.00 0.00 0.87 +0.04 28 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.14 +0.09 29 0 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.36 +0.02 27 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.72 +0.09 29 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 2.05 +0.10 29 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.41 +0.10 29 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.70 +0.03 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.09 +0.07 25 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.51 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.94 0.00 24 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.38 +0.03 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.82 0.00 20 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.28 +0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.74 0.00 0 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.65 0.00 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.60 -0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.58 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.55 +0.01 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.52 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.02 26 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.04 26 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 -0.06 26 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 -0.06 26 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 -0.05 27 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.79 -0.06 27 0 39 0
29SEP26 13.50 P 0.00 0.00 0.00 1.01 -0.03 27 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.22 -0.06 26 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.49 -0.08 26 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.80 -0.06 26 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.13 -0.05 26 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.52 -0.01 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.89 -0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.27 +0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.67 -0.01 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.08 -0.01 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.51 0.00 26 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.94 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.38 +0.01 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.83 +0.03 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.74 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 - 27 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.03 27 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 -0.03 27 0 20 0
30DEC26 12.00 P 0.62 0.62 0.62 0.59 -0.04 27 3 3 +3
30DEC26 12.50 P 0.00 0.00 0.00 0.76 -0.04 27 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 -0.04 27 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 -0.03 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.44 -0.03 27 0 0 0
30DEC26 14.50 P 1.66 1.66 1.66 1.70 -0.02 27 30 160 +30
30DEC26 15.00 P 0.00 0.00 0.00 1.98 -0.02 27 0 150 0
30DEC26 15.50 P 0.00 0.00 0.00 2.30 -0.02 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.66 -0.02 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.02 +0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.40 +0.01 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.79 0.00 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.19 +0.01 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.60 +0.01 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.02 -0.01 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.43 -0.03 24 0 0 0
TOTAL PUT 338 17,369 +332
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$ 99.50
12DEC25 72.50 C 0.00 0.00 0.00 27.03 +0.01 104 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 24.53 +0.06 92 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 22.03 +0.13 80 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 19.53 +0.12 68 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 17.03 +0.43 57 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 14.53 +0.43 45 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 12.03 +0.42 0 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 9.54 +0.40 39 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 7.09 +0.33 39 0 154 0
12DEC25 95.00 C 5.19 5.19 4.43 4.79 +0.19 39 113 401 +111
12DEC25 97.50 C 3.35 4.19 2.45 2.75 +0.04 37 250 564 +136
12DEC25 100.00 C 1.45 2.30 1.25 1.37 -0.12 38 584 2,112 +177
12DEC25 102.50 C 0.74 1.25 0.56 0.57 -0.13 38 1,558 1,730 +579
12DEC25 105.00 C 0.52 0.62 0.28 0.20 -0.08 39 728 1,492 +274
12DEC25 107.50 C 0.29 0.30 0.16 0.06 -0.04 40 424 1,330 +117
12DEC25 110.00 C 0.16 0.17 0.09 0.02 -0.01 42 1,301 1,641 +1,188
12DEC25 112.50 C 0.10 0.10 0.06 0.01 0.00 46 20 450 +5
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 283 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 329 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 62 0
19DEC25 77.50 C 0.00 0.00 0.00 22.07 - 0 0 0 -
19DEC25 80.00 C 0.00 0.00 0.00 19.58 - 43 0 0 -
19DEC25 82.50 C 0.00 0.00 0.00 17.08 - 34 0 0 -
19DEC25 85.00 C 0.00 0.00 0.00 14.59 - 35 0 0 -
19DEC25 87.50 C 0.00 0.00 0.00 12.12 - 35 0 0 -
19DEC25 90.00 C 0.00 0.00 0.00 9.71 - 35 0 0 -
19DEC25 92.50 C 0.00 0.00 0.00 7.21 - 27 0 0 -
19DEC25 95.00 C 5.04 5.04 5.04 5.20 - 32 26 26 -
19DEC25 97.50 C 3.55 3.80 3.50 3.51 - 33 102 82 -
19DEC25 100.00 C 2.83 3.02 2.10 2.20 - 34 109 103 -
19DEC25 102.50 C 1.88 2.05 1.28 1.31 - 35 191 182 -
19DEC25 105.00 C 1.39 1.39 0.78 0.71 - 36 278 166 -
19DEC25 107.50 C 0.80 0.83 0.49 0.35 - 36 135 134 -
19DEC25 110.00 C 0.51 0.60 0.37 0.15 - 35 221 205 -
19DEC25 112.50 C 0.40 0.41 0.25 0.07 - 36 31 31 -
19DEC25 115.00 C 0.25 0.25 0.19 0.03 - 36 22 22 -
19DEC25 117.50 C 0.19 0.19 0.13 0.01 - 36 41 41 -
19DEC25 120.00 C 0.14 0.14 0.11 0.01 - 40 27 27 -
19DEC25 122.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30DEC25 50.00 C 0.00 0.00 0.00 49.51 +0.05 0 0 275 0
30DEC25 52.50 C 0.00 0.00 0.00 47.10 +0.34 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 44.53 +0.10 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 42.05 +0.06 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 39.50 0.00 0 0 210 0
30DEC25 62.50 C 0.00 0.00 0.00 37.07 +0.17 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 34.61 +0.16 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 32.08 +0.26 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 29.51 -0.04 0 0 132 0
30DEC25 72.50 C 0.00 0.00 0.00 27.06 +0.04 0 0 0 0
30DEC25 75.00 C 24.70 24.70 24.70 25.00 +0.43 72 20 220 0
30DEC25 77.50 C 0.00 0.00 0.00 22.15 +0.14 33 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 19.64 +0.03 0 0 161 0
30DEC25 82.50 C 0.00 0.00 0.00 17.17 +0.41 30 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 14.71 +0.39 31 0 243 0
30DEC25 87.50 C 11.87 11.87 11.87 12.67 +0.67 42 100 962 +100
30DEC25 90.00 C 10.30 10.30 10.30 9.99 +0.30 31 100 1,222 0
30DEC25 92.50 C 8.35 8.35 8.35 7.60 -0.06 27 20 1,466 -1
30DEC25 95.00 C 7.00 7.18 5.60 5.73 -0.20 29 143 3,020 -107
30DEC25 97.50 C 5.03 5.03 4.00 4.14 -0.05 30 654 5,926 +494
30DEC25 100.00 C 2.93 3.88 2.72 2.84 -0.13 30 2,213 15,005 +601
30DEC25 102.50 C 2.31 2.52 1.90 1.92 -0.08 31 2,013 13,814 -89
30DEC25 105.00 C 1.55 2.00 1.33 1.23 -0.04 32 2,430 15,499 +192
30DEC25 107.50 C 1.20 1.38 0.96 0.72 -0.05 31 1,427 5,498 +501
30DEC25 110.00 C 0.95 1.10 0.71 0.41 -0.04 31 681 23,877 +139
30DEC25 112.50 C 0.73 0.85 0.60 0.22 -0.03 31 562 7,927 -269
30DEC25 115.00 C 0.59 0.70 0.46 0.11 -0.02 31 174 10,603 +117
30DEC25 117.50 C 0.44 0.46 0.37 0.06 -0.01 32 259 5,709 +93
30DEC25 120.00 C 0.39 0.40 0.32 0.03 -0.01 32 467 16,251 +301
30DEC25 122.50 C 0.27 0.30 0.27 0.02 0.00 33 257 10,863 +82
30DEC25 125.00 C 0.33 0.33 0.24 0.01 0.00 34 272 4,141 -13
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4,141 0
30DEC25 130.00 C 0.21 0.21 0.16 0.01 0.00 39 59 17,490 +27
30DEC25 132.50 C 0.17 0.17 0.17 0.01 0.00 41 90 9,002 -90
30DEC25 135.00 C 0.15 0.15 0.13 0.01 0.00 44 131 31,411 -1
30DEC25 137.50 C 0.13 0.13 0.13 0.01 0.00 46 138 44,665 0
30DEC25 140.00 C 0.09 0.12 0.09 0.01 0.00 49 150 35,276 -7
30DEC25 142.50 C 0.10 0.10 0.10 0.01 0.00 51 59 20,406 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 28,475 0
30DEC25 147.50 C 0.07 0.09 0.07 0.01 0.00 55 1,180 38,235 0
30DEC25 150.00 C 0.07 0.07 0.07 0.01 0.00 57 229 8,297 -204
30DEC25 152.50 C 0.05 0.05 0.05 0.01 0.00 59 300 1,804 +300
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10,581 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,445 0
30DEC25 160.00 C 0.02 0.02 0.02 0.01 0.00 65 120 8,270 +120
30DEC25 162.50 C 0.02 0.02 0.02 0.01 0.00 67 100 10,242 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6,068 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,293 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6,251 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,796 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,902 0
30DEC25 182.50 C 0.01 0.01 0.01 0.01 0.00 81 250 1,232 0
30DEC25 185.00 C 0.01 0.01 0.01 0.01 0.00 83 101 797 0
30DEC25 187.50 C 0.01 0.01 0.01 0.01 0.00 85 1 1,053 0
30DEC25 190.00 C 0.01 0.01 0.01 0.01 0.00 86 66 1,754 0
30DEC25 192.50 C 0.01 0.01 0.01 0.01 0.00 88 160 8,776 0
30DEC25 195.00 C 0.01 0.01 0.01 0.01 0.00 89 3 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3,882 0
30DEC25 200.00 C 0.01 0.01 0.01 0.01 0.00 92 95 8,611 -2
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,290 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 101 0 3,352 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,503 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 109 0 649 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 111 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 114 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 116 0 298 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 118 0 599 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 121 0 765 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 123 0 168 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 125 0 72 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 127 0 163 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 129 0 35 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 131 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 135 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 137 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2,054 0
29JAN26 50.00 C 0.00 0.00 0.00 49.73 +0.17 59 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 47.10 -0.01 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 44.53 -0.07 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 42.05 -0.06 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 39.67 +0.01 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 37.07 -0.08 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 34.61 -0.06 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 32.12 -0.08 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.67 -0.08 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.30 -0.04 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.00 +0.03 40 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 22.50 +0.02 36 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 20.11 -0.15 35 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 17.72 -0.09 34 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 15.47 +0.33 34 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 13.00 -0.34 29 0 63 0
29JAN26 90.00 C 11.94 12.67 11.67 11.42 +0.24 35 43 1,036 +11
29JAN26 92.50 C 10.00 10.00 10.00 9.32 -0.04 32 1 1,240 -1
29JAN26 95.00 C 0.00 0.00 0.00 7.59 -0.03 32 0 1,460 0
29JAN26 97.50 C 7.06 7.35 6.33 6.27 +0.03 33 101 3,098 0
29JAN26 100.00 C 5.80 5.80 4.89 4.95 -0.09 33 238 3,077 -27
29JAN26 102.50 C 4.36 4.36 4.20 3.98 -0.09 33 34 2,796 +1
29JAN26 105.00 C 3.64 3.66 3.20 3.20 +0.03 34 119 6,272 -59
29JAN26 107.50 C 3.00 3.16 2.57 2.44 +0.01 34 131 2,600 +21
29JAN26 110.00 C 2.37 2.68 2.10 1.83 -0.01 34 223 1,213 -98
29JAN26 112.50 C 2.00 2.00 1.71 1.36 -0.01 34 101 545 -34
29JAN26 115.00 C 1.60 1.63 1.43 0.99 -0.02 34 142 3,992 +41
29JAN26 117.50 C 1.22 1.25 1.22 0.71 -0.02 34 67 898 -31
29JAN26 120.00 C 1.02 1.35 1.02 0.51 -0.02 34 141 1,628 +121
29JAN26 122.50 C 1.03 1.03 0.91 0.36 -0.01 34 32 995 +32
29JAN26 125.00 C 0.82 0.82 0.79 0.25 -0.01 34 36 3,194 +6
29JAN26 127.50 C 0.00 0.00 0.00 0.17 -0.01 34 0 2,624 0
29JAN26 130.00 C 0.68 0.68 0.68 0.12 -0.01 34 2 1,496 +2
29JAN26 132.50 C 0.68 0.68 0.68 0.08 -0.01 34 2 950 0
29JAN26 135.00 C 0.60 0.60 0.53 0.05 -0.01 34 5 10,235 +1
29JAN26 137.50 C 0.51 0.51 0.48 0.04 0.00 34 6 27,320 +1
29JAN26 140.00 C 0.00 0.00 0.00 0.03 0.00 35 0 23,015 0
29JAN26 142.50 C 0.00 0.00 0.00 0.02 0.00 35 0 9,417 0
29JAN26 145.00 C 0.36 0.36 0.36 0.01 0.00 34 8 19,968 0
29JAN26 147.50 C 0.34 0.34 0.34 0.01 0.00 35 10 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16,106 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 181 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 177 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 180.00 C 0.10 0.11 0.10 0.01 0.00 51 80 891 +80
26FEB26 70.00 C 0.00 0.00 0.00 29.94 -0.12 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 27.55 -0.12 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.17 -0.25 32 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 22.90 -0.13 35 0 0 0
26FEB26 80.00 C 20.84 20.84 20.84 20.52 -0.32 33 9 14 +9
26FEB26 82.50 C 0.00 0.00 0.00 18.33 -0.31 33 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 16.29 +0.26 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 14.31 +0.23 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.45 +0.19 34 0 0 0
26FEB26 92.50 C 11.20 11.20 11.20 10.74 +0.15 34 5 190 0
26FEB26 95.00 C 0.00 0.00 0.00 8.95 -0.15 33 0 1,237 0
26FEB26 97.50 C 7.75 7.88 7.58 7.72 +0.07 34 12 1,997 0
26FEB26 100.00 C 7.20 7.20 6.39 6.40 -0.16 33 329 1,836 +34
26FEB26 102.50 C 5.96 5.96 5.50 5.44 -0.06 34 241 954 +60
26FEB26 105.00 C 4.87 4.87 4.54 4.59 -0.01 35 36 2,827 +30
26FEB26 107.50 C 4.32 4.35 3.94 3.77 -0.01 35 36 6,385 +24
26FEB26 110.00 C 3.70 3.70 3.28 3.05 -0.03 35 64 7,112 +34
26FEB26 112.50 C 0.00 0.00 0.00 2.45 -0.04 35 0 548 0
26FEB26 115.00 C 2.50 2.50 2.40 1.96 -0.04 35 3 3,626 0
26FEB26 117.50 C 2.33 2.33 2.07 1.55 -0.04 35 118 2,499 -30
26FEB26 120.00 C 2.05 2.05 1.91 1.22 -0.04 35 13 6,566 -4
26FEB26 122.50 C 0.00 0.00 0.00 0.95 -0.04 34 0 283 0
26FEB26 125.00 C 1.57 1.57 1.57 0.74 -0.03 34 1 659 0
26FEB26 127.50 C 0.00 0.00 0.00 0.57 -0.03 34 0 533 0
26FEB26 130.00 C 1.33 1.33 1.10 0.43 -0.03 34 7 410 +1
26FEB26 132.50 C 0.00 0.00 0.00 0.33 -0.03 34 0 382 0
26FEB26 135.00 C 0.00 0.00 0.00 0.25 -0.02 34 0 479 0
26FEB26 137.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 399 0
26FEB26 140.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 402 0
26FEB26 142.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 336 0
26FEB26 145.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 550 0
26FEB26 147.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 380 0
26FEB26 150.00 C 0.00 0.00 0.00 0.05 0.00 35 0 219 0
26FEB26 152.50 C 0.00 0.00 0.00 0.04 0.00 35 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.03 0.00 35 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.02 0.00 35 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 417 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 172.50 C 0.31 0.31 0.31 0.01 0.00 39 8 8 +8
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 0.25 0.25 0.25 0.01 0.00 41 90 301 +90
30MAR26 50.00 C 0.00 0.00 0.00 49.86 -0.20 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.35 -0.05 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.90 -0.05 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 42.47 -0.27 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.06 -0.34 0 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 37.66 -0.12 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.27 -0.36 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.88 -0.28 39 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 30.52 -0.16 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 28.19 -0.19 38 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 25.93 -0.20 38 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 23.77 -0.19 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.61 +0.05 38 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 19.58 -0.05 38 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 17.64 +0.10 37 0 1,031 0
30MAR26 87.50 C 0.00 0.00 0.00 15.91 +0.28 38 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 14.22 +0.26 38 0 666 0
30MAR26 92.50 C 0.00 0.00 0.00 12.64 +0.23 38 0 431 0
30MAR26 95.00 C 11.25 11.53 11.25 10.90 -0.17 36 31 1,200 +30
30MAR26 97.50 C 10.60 10.60 10.12 9.76 +0.16 37 38 9,971 0
30MAR26 100.00 C 9.00 9.10 8.43 8.52 -0.01 37 263 4,859 -53
30MAR26 102.50 C 7.91 7.91 7.41 7.50 -0.01 38 1,151 9,389 +489
30MAR26 105.00 C 7.50 7.50 6.44 6.60 -0.02 38 124 16,230 -1
30MAR26 107.50 C 5.87 5.87 5.82 5.81 +0.08 39 18 1,834 +9
30MAR26 110.00 C 5.45 5.45 5.16 5.04 +0.10 39 324 12,508 +39
30MAR26 112.50 C 4.88 5.00 4.88 4.33 +0.08 39 6 1,267 -4
30MAR26 115.00 C 3.90 4.04 3.90 3.71 +0.08 38 27 3,428 -11
30MAR26 117.50 C 0.00 0.00 0.00 3.16 +0.06 38 0 2,349 0
30MAR26 120.00 C 0.00 0.00 0.00 2.68 +0.05 38 0 11,753 0
30MAR26 122.50 C 0.00 0.00 0.00 2.27 +0.04 38 0 2,391 0
30MAR26 125.00 C 0.00 0.00 0.00 1.92 +0.04 38 0 6,921 0
30MAR26 127.50 C 0.00 0.00 0.00 1.61 +0.02 38 0 2,381 0
30MAR26 130.00 C 2.32 2.32 2.15 1.36 +0.03 38 7 5,334 +4
30MAR26 132.50 C 2.06 2.06 2.06 1.13 +0.01 38 1 736 +1
30MAR26 135.00 C 1.67 1.73 1.67 0.95 +0.02 38 47 13,712 +34
30MAR26 137.50 C 0.00 0.00 0.00 0.79 +0.01 38 0 1,051 0
30MAR26 140.00 C 1.50 1.50 1.45 0.66 +0.01 38 49 10,695 +14
30MAR26 142.50 C 0.00 0.00 0.00 0.54 0.00 38 0 419 0
30MAR26 145.00 C 1.20 1.20 1.20 0.45 +0.01 38 30 4,919 0
30MAR26 147.50 C 0.00 0.00 0.00 0.37 0.00 38 0 1,311 0
30MAR26 150.00 C 1.10 1.10 1.08 0.31 +0.01 38 100 9,217 -25
30MAR26 152.50 C 0.00 0.00 0.00 0.25 0.00 38 0 1,946 0
30MAR26 155.00 C 0.00 0.00 0.00 0.21 0.00 38 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.17 0.00 38 0 1,854 0
30MAR26 160.00 C 0.00 0.00 0.00 0.14 0.00 38 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.08 0.00 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 0.60 0.60 0.60 0.04 0.00 38 10 17,154 -10
30MAR26 177.50 C 0.00 0.00 0.00 0.03 0.00 38 0 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.02 0.00 37 0 165 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 38 0 770 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,313 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 50.61 +0.15 48 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 48.21 +0.08 46 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 45.82 +0.12 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 43.51 +0.11 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.13 +0.11 43 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 38.83 +0.11 43 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 36.57 +0.06 42 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 34.34 +0.05 41 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 32.16 -0.03 41 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 30.05 -0.01 41 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 27.98 -0.10 40 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 25.98 -0.12 40 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 24.05 0.00 39 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 22.23 -0.03 39 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 21.08 +0.22 41 0 3 0
29JUN26 87.50 C 0.00 0.00 0.00 18.83 -0.19 39 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 17.24 +0.23 38 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 15.78 -0.20 38 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 14.55 +0.12 39 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 13.30 +0.20 39 0 1,944 0
29JUN26 100.00 C 12.82 12.82 12.82 12.04 -0.21 38 21 3,165 -1
29JUN26 102.50 C 0.00 0.00 0.00 10.99 -0.14 39 0 2,713 0
29JUN26 105.00 C 10.40 10.40 10.40 10.03 -0.14 39 1 14,521 0
29JUN26 107.50 C 0.00 0.00 0.00 9.20 -0.12 39 2 528 0
29JUN26 110.00 C 8.57 8.57 8.57 8.50 +0.03 40 1 7,471 +1
29JUN26 112.50 C 0.00 0.00 0.00 7.69 +0.02 39 0 716 0
29JUN26 115.00 C 7.38 7.38 7.38 6.94 0.00 39 10 7,518 0
29JUN26 117.50 C 0.00 0.00 0.00 6.27 0.00 39 0 887 0
29JUN26 120.00 C 6.30 6.30 6.30 5.65 0.00 39 5 5,217 +5
29JUN26 122.50 C 0.00 0.00 0.00 5.08 -0.02 39 0 1,273 0
29JUN26 125.00 C 0.00 0.00 0.00 4.57 -0.02 39 0 5,939 0
29JUN26 127.50 C 5.00 5.00 5.00 4.10 -0.03 39 10 947 +10
29JUN26 130.00 C 4.60 4.60 4.60 3.68 -0.03 39 11 7,906 -11
29JUN26 132.50 C 0.00 0.00 0.00 3.30 -0.03 39 0 1,055 0
29JUN26 135.00 C 4.25 4.25 4.25 2.96 -0.03 39 2 2,400 +2
29JUN26 137.50 C 0.00 0.00 0.00 2.64 -0.04 39 0 453 0
29JUN26 140.00 C 3.23 3.23 3.23 2.36 -0.04 39 6 820 +6
29JUN26 142.50 C 3.22 3.22 3.22 2.11 -0.04 39 80 727 +34
29JUN26 145.00 C 0.00 0.00 0.00 1.89 -0.03 39 0 2,286 0
29JUN26 147.50 C 0.00 0.00 0.00 1.68 -0.04 39 0 579 0
29JUN26 150.00 C 2.46 2.46 2.46 1.50 -0.03 39 5 2,727 +5
29JUN26 152.50 C 0.00 0.00 0.00 1.34 -0.03 39 0 317 0
29JUN26 155.00 C 0.00 0.00 0.00 1.19 -0.03 39 0 303 0
29JUN26 157.50 C 2.13 2.13 2.13 1.06 -0.03 39 1 453 0
29JUN26 160.00 C 2.06 2.06 2.06 0.94 -0.03 39 1 392 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.84 -0.03 39 0 223 0
29JUN26 165.00 C 0.00 0.00 0.00 0.75 -0.02 39 0 191 0
29JUN26 167.50 C 0.00 0.00 0.00 0.66 -0.03 39 0 829 0
29JUN26 170.00 C 0.00 0.00 0.00 0.59 -0.02 39 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.52 -0.03 39 0 202 0
29JUN26 175.00 C 0.00 0.00 0.00 0.47 -0.02 39 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.41 -0.02 39 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.37 -0.01 39 0 347 0
29JUN26 182.50 C 0.00 0.00 0.00 0.33 -0.01 39 0 255 0
29JUN26 185.00 C 1.21 1.21 1.21 0.29 -0.01 39 2 145 0
29JUN26 187.50 C 0.00 0.00 0.00 0.26 -0.01 39 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 242 0
29JUN26 192.50 C 0.00 0.00 0.00 0.20 -0.01 39 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.16 -0.01 39 0 306 0
29JUN26 200.00 C 0.90 0.90 0.90 0.14 -0.01 39 1 2,294 0
29SEP26 50.00 C 0.00 0.00 0.00 51.27 +0.16 46 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 48.97 +0.14 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.67 +0.16 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.40 +0.14 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.18 +0.16 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.91 +0.07 42 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 37.86 +0.15 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.76 -0.02 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.73 +0.09 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.75 +0.17 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.81 -0.06 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 27.97 -0.10 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 26.23 +0.08 40 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 24.49 +0.09 39 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 22.88 -0.07 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 21.35 -0.01 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.92 -0.12 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 18.52 -0.19 39 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 17.32 -0.53 39 0 1,357 0
29SEP26 97.50 C 0.00 0.00 0.00 16.08 +0.10 39 0 536 0
29SEP26 100.00 C 15.84 15.84 15.00 14.98 -0.31 39 36 3,072 +36
29SEP26 102.50 C 0.00 0.00 0.00 13.87 -0.47 39 0 2,604 0
29SEP26 105.00 C 0.00 0.00 0.00 12.98 -0.06 39 0 896 0
29SEP26 107.50 C 12.30 12.30 12.30 12.05 -0.25 39 1 338 +1
29SEP26 110.00 C 11.80 11.80 11.43 11.37 -0.04 40 7 1,926 +5
29SEP26 112.50 C 0.00 0.00 0.00 10.52 -0.22 40 0 462 0
29SEP26 115.00 C 0.00 0.00 0.00 9.81 -0.15 40 0 1,189 0
29SEP26 117.50 C 0.00 0.00 0.00 9.07 -0.16 40 0 609 0
29SEP26 120.00 C 8.75 8.75 8.75 8.38 -0.16 40 2 901 0
29SEP26 122.50 C 0.00 0.00 0.00 7.75 -0.16 40 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.15 -0.17 40 0 1,253 0
29SEP26 127.50 C 0.00 0.00 0.00 6.60 -0.17 40 0 277 0
29SEP26 130.00 C 0.00 0.00 0.00 6.09 -0.17 40 0 2,905 0
29SEP26 132.50 C 0.00 0.00 0.00 5.61 - 40 0 0 -
29SEP26 135.00 C 0.00 0.00 0.00 5.17 - 40 0 0 -
29SEP26 137.50 C 0.00 0.00 0.00 4.77 - 40 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 4.39 - 40 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 4.04 - 40 0 0 -
29SEP26 145.00 C 4.83 4.83 4.71 3.72 - 40 200 200 -
29SEP26 147.50 C 0.00 0.00 0.00 3.43 - 40 0 0 -
29SEP26 150.00 C 0.00 0.00 0.00 3.15 - 40 0 0 -
29SEP26 152.50 C 0.00 0.00 0.00 2.90 - 40 0 0 -
29SEP26 155.00 C 0.00 0.00 0.00 2.67 - 40 0 0 -
29SEP26 157.50 C 3.74 3.74 3.74 2.46 - 40 2 2 -
29SEP26 160.00 C 3.67 3.67 3.67 2.26 - 40 10 10 -
30DEC26 72.50 C 0.00 0.00 0.00 33.60 -0.02 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.78 -0.02 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.03 -0.01 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.34 +0.13 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.71 +0.08 40 0 8 0
30DEC26 85.00 C 0.00 0.00 0.00 25.22 +0.05 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.74 +0.02 40 0 0 0
30DEC26 90.00 C 22.38 22.38 22.38 22.33 -0.05 40 1 11 +1
30DEC26 92.50 C 0.00 0.00 0.00 21.03 -0.11 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.79 -0.03 40 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 18.63 +0.10 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.44 -0.11 39 0 487 0
30DEC26 102.50 C 0.00 0.00 0.00 16.83 +0.02 41 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 15.51 -0.47 40 0 4 0
30DEC26 107.50 C 15.00 15.00 14.96 14.45 -0.37 39 2 2 +2
30DEC26 110.00 C 0.00 0.00 0.00 13.64 -0.17 40 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 12.87 -0.36 40 0 0 0
30DEC26 115.00 C 12.60 12.60 12.60 12.26 -0.09 40 1 1 +1
30DEC26 117.50 C 0.00 0.00 0.00 11.58 -0.13 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.96 -0.04 41 0 6 0
30DEC26 122.50 C 0.00 0.00 0.00 10.29 -0.04 41 0 73 0
30DEC26 125.00 C 0.00 0.00 0.00 9.71 +0.02 41 0 307 0
30DEC26 127.50 C 9.46 9.46 9.46 9.11 +0.02 41 30 99 +30
30DEC26 130.00 C 8.95 8.95 8.95 8.54 - 41 4 4 -
30DEC26 132.50 C 0.00 0.00 0.00 8.01 - 41 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 7.50 - 41 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 7.03 - 41 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 6.59 - 41 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 6.18 - 41 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 5.79 - 41 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 5.42 - 40 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 5.08 - 40 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 4.76 - 40 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 4.46 - 40 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 4.18 - 40 0 0 -
30DEC26 160.00 C 5.13 5.28 5.13 3.91 - 40 3 3 -
TOTAL CALL 26,363 1,008,216 +5,838
12DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 68 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 123 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 288 0
12DEC25 90.00 P 0.05 0.07 0.05 0.01 -0.03 39 51 456 +47
12DEC25 92.50 P 0.14 0.16 0.10 0.06 -0.10 39 204 518 +118
12DEC25 95.00 P 0.34 0.42 0.24 0.27 -0.21 39 1,213 1,287 +555
12DEC25 97.50 P 0.80 1.05 0.60 0.83 -0.32 40 1,151 770 +72
12DEC25 100.00 P 1.30 2.22 1.30 1.94 -0.43 40 225 664 +73
12DEC25 102.50 P 3.08 3.08 3.08 3.66 -0.52 42 10 401 +10
12DEC25 105.00 P 0.00 0.00 0.00 5.84 -0.52 47 0 38 0
12DEC25 107.50 P 0.00 0.00 0.00 8.03 -0.47 39 0 6 0
12DEC25 110.00 P 0.00 0.00 0.00 10.50 -0.55 0 0 1 0
12DEC25 112.50 P 0.00 0.00 0.00 13.00 -0.45 0 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 15.50 -0.45 0 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 18.00 -0.45 0 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 20.63 -0.32 98 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 23.13 -0.32 107 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 25.63 -0.32 115 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
19DEC25 80.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
19DEC25 82.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
19DEC25 85.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
19DEC25 87.50 P 0.12 0.12 0.12 0.04 - 35 15 15 -
19DEC25 90.00 P 0.21 0.25 0.21 0.13 - 36 24 24 -
19DEC25 92.50 P 0.50 0.50 0.38 0.35 - 36 76 61 -
19DEC25 95.00 P 0.74 0.97 0.74 0.80 - 36 133 130 -
19DEC25 97.50 P 1.70 1.76 1.43 1.58 - 36 185 157 -
19DEC25 100.00 P 2.50 2.99 2.50 2.76 - 36 109 103 -
19DEC25 102.50 P 4.18 4.81 4.09 4.35 - 37 477 447 -
19DEC25 105.00 P 5.60 6.50 5.60 6.30 - 39 4 0 -
19DEC25 107.50 P 0.00 0.00 0.00 8.51 - 42 0 0 -
19DEC25 110.00 P 0.00 0.00 0.00 10.59 - 35 0 0 -
19DEC25 112.50 P 0.00 0.00 0.00 13.02 - 36 0 0 -
19DEC25 115.00 P 0.00 0.00 0.00 15.50 - 0 0 0 -
19DEC25 117.50 P 0.00 0.00 0.00 18.00 - 0 0 0 -
19DEC25 120.00 P 0.00 0.00 0.00 20.68 - 64 0 0 -
19DEC25 122.50 P 0.00 0.00 0.00 23.20 - 71 0 0 -
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 618 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 498 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 435 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,113 0
30DEC25 77.50 P 0.07 0.07 0.07 0.01 0.00 38 210 1,703 +85
30DEC25 80.00 P 0.08 0.10 0.08 0.01 0.00 34 145 3,857 -125
30DEC25 82.50 P 0.14 0.14 0.12 0.02 -0.02 32 242 5,928 -102
30DEC25 85.00 P 0.16 0.21 0.16 0.06 -0.03 32 152 10,165 +108
30DEC25 87.50 P 0.30 0.30 0.29 0.14 -0.08 31 69 4,991 -57
30DEC25 90.00 P 0.44 0.51 0.43 0.33 -0.13 31 628 26,003 -316
30DEC25 92.50 P 0.75 0.89 0.67 0.69 -0.19 31 762 8,620 -45
30DEC25 95.00 P 1.25 1.44 1.10 1.26 -0.24 32 1,630 19,299 +647
30DEC25 97.50 P 2.00 2.33 1.80 2.15 -0.23 32 684 16,812 +322
30DEC25 100.00 P 3.05 3.67 2.80 3.36 -0.25 32 1,971 32,237 -88
30DEC25 102.50 P 5.06 5.06 5.06 4.88 -0.47 33 20 15,711 0
30DEC25 105.00 P 6.61 6.62 6.02 6.73 -0.46 34 164 7,206 +58
30DEC25 107.50 P 8.38 8.58 8.38 8.80 -0.49 35 105 3,260 -5
30DEC25 110.00 P 10.91 11.40 10.91 11.08 -0.43 38 37 29,457 -27
30DEC25 112.50 P 0.00 0.00 0.00 13.09 -0.47 31 0 6,899 0
30DEC25 115.00 P 0.00 0.00 0.00 15.52 -0.78 31 0 7,763 0
30DEC25 117.50 P 18.00 18.00 18.00 18.48 -0.05 51 2 3,653 -2
30DEC25 120.00 P 20.20 21.13 20.20 21.03 +0.08 57 376 28,918 -75
30DEC25 122.50 P 22.90 22.90 22.90 23.25 -0.90 54 1 4,784 -1
30DEC25 125.00 P 25.00 26.11 25.00 25.83 -0.12 60 1,271 5,699 +968
30DEC25 127.50 P 27.65 27.65 27.65 28.10 -0.35 55 1 1,316 0
30DEC25 130.00 P 29.30 31.00 29.30 30.81 -0.14 68 10 9,504 0
30DEC25 132.50 P 0.00 0.00 0.00 33.13 -0.32 64 1 506 0
30DEC25 135.00 P 35.58 35.91 35.57 35.86 -0.09 77 160 3,085 0
30DEC25 137.50 P 37.10 37.10 37.10 38.13 -0.32 71 2 254 0
30DEC25 140.00 P 0.00 0.00 0.00 40.58 -0.37 71 0 13,875 0
30DEC25 142.50 P 0.00 0.00 0.00 43.13 -0.32 77 0 458 0
30DEC25 145.00 P 0.00 0.00 0.00 45.63 -0.32 80 0 542 0
30DEC25 147.50 P 0.00 0.00 0.00 48.12 -0.33 82 0 337 0
30DEC25 150.00 P 0.00 0.00 0.00 50.63 -0.32 86 0 984 0
30DEC25 152.50 P 0.00 0.00 0.00 53.10 -0.35 87 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 55.61 -0.34 90 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 58.08 -0.37 90 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 60.57 -0.38 92 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 63.10 -0.35 97 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 65.64 -0.31 103 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 68.14 -0.31 106 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 70.62 -0.33 107 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 73.10 -0.35 107 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 75.64 -0.31 113 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 78.40 -0.06 130 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 80.60 -0.35 114 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 83.12 -0.33 118 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 85.62 -0.33 120 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 88.35 -0.10 137 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 90.66 -0.29 128 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 93.35 -0.10 141 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 95.61 -0.34 128 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 98.10 -0.35 129 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 100.60 -0.35 131 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 105.64 -0.31 139 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 110.53 -0.42 130 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 115.62 -0.33 145 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 120.52 -0.43 135 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 125.60 -0.35 151 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 130.60 -0.35 154 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 135.60 -0.35 157 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 140.63 -0.32 164 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 145.63 -0.32 167 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 150.60 -0.35 167 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 155.60 -0.35 170 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 160.57 -0.38 169 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 165.63 -0.32 179 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 170.65 -0.30 184 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 175.62 -0.33 184 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 180.57 -0.38 180 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 185.56 -0.39 182 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 190.62 -0.33 192 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 195.62 -0.33 194 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 200.62 -0.33 197 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 65.00 P 0.07 0.07 0.07 0.01 0.00 41 10 242 +10
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29JAN26 70.00 P 0.13 0.13 0.13 0.01 -0.01 34 30 81 +30
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 105 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 889 0
29JAN26 77.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 809 0
29JAN26 80.00 P 0.00 0.00 0.00 0.20 -0.05 34 0 6,985 0
29JAN26 82.50 P 0.55 0.55 0.53 0.36 -0.07 34 47 1,510 -14
29JAN26 85.00 P 0.79 0.79 0.71 0.60 -0.11 34 42 2,233 +27
29JAN26 87.50 P 0.97 1.13 0.97 0.96 -0.16 34 117 2,597 +20
29JAN26 90.00 P 1.35 1.61 1.35 1.47 -0.16 34 204 4,009 +105
29JAN26 92.50 P 1.98 2.22 1.98 2.12 -0.13 34 78 8,647 +69
29JAN26 95.00 P 2.97 3.00 2.70 2.94 -0.17 34 122 3,280 -26
29JAN26 97.50 P 3.60 4.06 3.60 3.98 -0.24 34 48 5,406 +40
29JAN26 100.00 P 5.40 5.40 5.10 5.31 -0.18 35 117 7,153 -79
29JAN26 102.50 P 6.65 6.75 6.47 6.75 -0.15 35 120 2,615 +60
29JAN26 105.00 P 8.67 8.67 8.67 8.43 -0.31 35 100 1,184 0
29JAN26 107.50 P 10.15 10.55 10.15 10.25 -0.41 36 20 647 +20
29JAN26 110.00 P 12.50 12.50 12.50 12.24 -0.39 37 1 306 0
29JAN26 112.50 P 0.00 0.00 0.00 14.36 -0.46 38 0 63 0
29JAN26 115.00 P 0.00 0.00 0.00 16.60 -0.46 39 0 77 0
29JAN26 117.50 P 0.00 0.00 0.00 18.92 -0.35 41 0 36 0
29JAN26 120.00 P 0.00 0.00 0.00 21.32 -0.11 43 0 110 0
29JAN26 122.50 P 0.00 0.00 0.00 23.75 -0.40 45 0 72 0
29JAN26 125.00 P 0.00 0.00 0.00 26.11 +0.13 46 1 92 -1
29JAN26 127.50 P 0.00 0.00 0.00 28.50 +0.05 48 0 246 0
29JAN26 130.00 P 0.00 0.00 0.00 30.82 -0.13 47 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 33.26 -0.19 48 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.86 -0.09 53 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.30 -0.15 54 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 40.77 -0.18 56 0 10 0
29JAN26 142.50 P 0.00 0.00 0.00 43.30 -0.15 59 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.69 -0.26 58 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 48.30 -0.15 63 0 0 0
29JAN26 150.00 P 51.00 51.00 51.00 50.81 -0.14 66 2 2 +2
29JAN26 152.50 P 0.00 0.00 0.00 53.30 -0.15 67 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 55.80 -0.15 69 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 58.30 -0.15 71 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 60.71 -0.24 71 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 63.30 -0.15 75 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 65.80 -0.15 77 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 68.30 -0.15 79 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 70.80 -0.15 81 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 73.30 -0.15 83 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 75.80 -0.15 84 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 78.40 -0.06 89 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 80.80 -0.15 88 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 110 0
26FEB26 72.50 P 0.00 0.00 0.00 0.12 -0.03 34 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.21 -0.05 34 0 392 0
26FEB26 77.50 P 0.00 0.00 0.00 0.35 -0.08 34 0 351 0
26FEB26 80.00 P 0.82 0.82 0.82 0.56 -0.10 34 2 1,562 0
26FEB26 82.50 P 1.03 1.12 1.03 0.85 -0.14 34 134 1,198 +65
26FEB26 85.00 P 1.36 1.36 1.36 1.25 -0.17 35 2 2,464 0
26FEB26 87.50 P 1.85 1.86 1.85 1.75 -0.23 35 68 6,238 -68
26FEB26 90.00 P 2.35 2.48 2.35 2.41 -0.16 35 38 8,446 +28
26FEB26 92.50 P 3.16 3.16 3.11 3.21 -0.12 35 101 2,177 +48
26FEB26 95.00 P 3.98 3.98 3.98 4.12 -0.18 34 30 4,852 +30
26FEB26 97.50 P 5.10 5.31 4.90 5.21 -0.13 34 463 3,083 +29
26FEB26 100.00 P 6.00 6.60 6.00 6.51 -0.18 35 354 5,318 +24
26FEB26 102.50 P 7.53 7.97 7.53 7.99 -0.09 35 121 1,733 -91
26FEB26 105.00 P 0.00 0.00 0.00 9.63 -0.30 36 0 488 0
26FEB26 107.50 P 0.00 0.00 0.00 11.37 -0.18 36 0 90 0
26FEB26 110.00 P 0.00 0.00 0.00 12.84 -0.46 34 0 165 0
26FEB26 112.50 P 0.00 0.00 0.00 14.78 -0.46 34 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 17.32 -0.31 38 0 8 0
26FEB26 117.50 P 0.00 0.00 0.00 19.50 -0.34 39 0 30 0
26FEB26 120.00 P 0.00 0.00 0.00 21.78 -0.11 40 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 24.12 -0.05 41 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 26.52 +0.22 43 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 28.86 +0.23 44 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 31.21 +0.23 45 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 33.59 +0.12 46 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.86 -0.09 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.39 -0.06 47 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.87 -0.08 49 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.37 -0.08 51 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.87 -0.08 53 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.37 -0.08 54 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.88 -0.07 56 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 53.37 -0.08 58 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 55.86 -0.09 60 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 58.39 -0.06 62 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 60.86 -0.09 63 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 63.39 -0.06 65 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 65.88 -0.07 67 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 68.36 -0.09 68 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 70.86 -0.09 69 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 73.38 -0.07 71 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 75.86 -0.09 72 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 78.40 -0.06 74 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 80.86 -0.09 75 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 158 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 28 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 39 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 683 0
30MAR26 67.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 496 0
30MAR26 70.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 3,547 0
30MAR26 72.50 P 0.00 0.00 0.00 0.50 -0.04 38 0 389 0
30MAR26 75.00 P 0.00 0.00 0.00 0.73 -0.06 38 0 10,520 0
30MAR26 77.50 P 1.23 1.27 1.23 1.03 -0.08 38 4 5,977 0
30MAR26 80.00 P 0.00 0.00 0.00 1.41 -0.08 38 0 9,036 0
30MAR26 82.50 P 0.00 0.00 0.00 1.90 -0.11 38 0 7,290 0
30MAR26 85.00 P 2.51 2.63 2.40 2.49 -0.13 38 246 54,937 0
30MAR26 87.50 P 3.00 3.00 3.00 3.16 -0.13 38 1 12,939 0
30MAR26 90.00 P 3.70 3.78 3.70 3.93 -0.15 38 11 31,930 +10
30MAR26 92.50 P 0.00 0.00 0.00 4.80 -0.12 38 0 3,693 0
30MAR26 95.00 P 5.80 5.93 5.71 5.82 -0.13 38 84 19,151 -18
30MAR26 97.50 P 6.94 7.04 6.94 6.99 -0.14 38 19 8,473 -19
30MAR26 100.00 P 7.88 8.47 7.85 8.38 -0.09 38 683 23,273 +49
30MAR26 102.50 P 9.43 9.68 9.43 9.78 -0.23 38 66 6,636 -36
30MAR26 105.00 P 11.19 11.19 11.02 11.28 -0.18 38 32 26,288 -28
30MAR26 107.50 P 0.00 0.00 0.00 13.17 -0.10 40 0 1,619 0
30MAR26 110.00 P 14.97 14.97 14.55 14.87 -0.10 40 12 20,447 +2
30MAR26 112.50 P 0.00 0.00 0.00 16.80 -0.20 40 0 2,574 0
30MAR26 115.00 P 0.00 0.00 0.00 18.78 -0.21 41 0 5,910 0
30MAR26 117.50 P 20.95 20.95 20.95 20.68 -0.50 41 30 3,711 0
30MAR26 120.00 P 22.50 22.78 22.50 22.93 -0.16 42 6 7,633 +2
30MAR26 122.50 P 0.00 0.00 0.00 25.10 -0.21 43 0 3,407 0
30MAR26 125.00 P 26.80 26.80 26.80 27.36 +0.16 43 5 1,162 +4
30MAR26 127.50 P 0.00 0.00 0.00 29.46 -0.16 43 0 1,942 0
30MAR26 130.00 P 31.40 31.40 31.40 31.85 -0.23 44 2 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 34.14 -0.28 45 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 36.46 -0.06 46 0 1,429 0
30MAR26 137.50 P 0.00 0.00 0.00 38.76 -0.09 45 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 41.13 -0.13 46 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 43.53 +0.05 47 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 45.92 -0.03 47 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 48.39 -0.06 48 0 166 0
30MAR26 150.00 P 0.00 0.00 0.00 50.88 -0.07 50 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 53.38 -0.07 51 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 55.88 -0.07 53 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 58.39 -0.06 54 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.89 -0.06 56 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 63.41 -0.04 57 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 65.89 -0.07 58 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 68.39 -0.06 60 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.88 -0.07 61 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 73.41 -0.04 63 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 75.91 -0.04 64 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 78.41 -0.05 65 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 80.91 -0.04 67 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 83.41 -0.04 68 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 85.88 -0.07 69 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 88.38 -0.07 70 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 90.87 -0.08 71 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 93.38 -0.07 72 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 95.88 -0.07 73 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 98.40 -0.05 75 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 100.89 -0.06 76 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 105.88 -0.07 77 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 110.88 -0.07 80 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 115.88 -0.07 82 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 120.85 -0.10 83 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 125.88 -0.07 85 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 130.88 -0.07 87 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 135.88 -0.07 89 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 140.73 -0.22 88 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 146.10 +0.15 97 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 150.88 -0.07 94 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 155.88 -0.07 96 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 160.88 -0.07 98 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 165.88 -0.07 99 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 170.88 -0.07 101 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 175.88 -0.07 103 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 180.87 -0.08 104 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 185.87 -0.08 106 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 190.90 -0.05 108 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 195.87 -0.08 108 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 200.87 -0.08 110 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 210.87 -0.08 113 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 220.87 -0.08 115 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.23 -0.02 39 0 5 0
29JUN26 60.00 P 0.77 0.77 0.77 0.34 -0.04 39 2 885 0
29JUN26 62.50 P 0.00 0.00 0.00 0.48 -0.06 39 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.68 -0.06 39 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.93 -0.08 39 0 614 0
29JUN26 70.00 P 0.00 0.00 0.00 1.21 -0.12 39 0 1,291 0
29JUN26 72.50 P 1.91 1.91 1.91 1.61 -0.11 39 34 403 +34
29JUN26 75.00 P 2.34 2.34 2.34 2.05 -0.15 39 1 9,340 -1
29JUN26 77.50 P 2.80 2.80 2.80 2.58 -0.15 39 1 830 -1
29JUN26 80.00 P 0.00 0.00 0.00 3.19 -0.07 39 0 9,614 0
29JUN26 82.50 P 3.79 3.82 3.79 3.86 -0.11 39 25 1,929 -21
29JUN26 85.00 P 0.00 0.00 0.00 4.55 -0.14 39 0 2,651 0
29JUN26 87.50 P 0.00 0.00 0.00 5.37 -0.17 39 0 1,336 0
29JUN26 90.00 P 0.00 0.00 0.00 6.28 -0.18 38 0 3,418 0
29JUN26 92.50 P 0.00 0.00 0.00 7.31 -0.13 38 0 2,576 0
29JUN26 95.00 P 8.57 8.57 8.57 8.45 -0.19 38 1 9,915 0
29JUN26 97.50 P 9.80 9.80 9.80 9.68 -0.15 38 1 5,542 +1
29JUN26 100.00 P 10.90 11.18 10.70 11.02 -0.16 39 205 12,365 +203
29JUN26 102.50 P 0.00 0.00 0.00 12.51 -0.12 39 0 3,964 0
29JUN26 105.00 P 13.45 13.45 13.45 14.15 -0.14 40 1 18,348 -1
29JUN26 107.50 P 0.00 0.00 0.00 15.72 -0.22 39 0 2,725 0
29JUN26 110.00 P 17.53 17.53 17.53 17.38 -0.22 40 30 10,674 +30
29JUN26 112.50 P 19.31 19.31 19.31 19.34 -0.30 41 11 1,036 +11
29JUN26 115.00 P 21.00 21.00 21.00 21.24 -0.27 41 1 11,356 +1
29JUN26 117.50 P 0.00 0.00 0.00 23.12 +0.04 41 1 716 +1
29JUN26 120.00 P 0.00 0.00 0.00 24.79 -0.75 40 0 5,872 0
29JUN26 122.50 P 0.00 0.00 0.00 27.12 +0.05 42 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 29.17 0.00 42 0 5,615 0
29JUN26 127.50 P 0.00 0.00 0.00 31.29 +0.03 43 0 995 0
29JUN26 130.00 P 32.30 32.30 32.30 33.44 +0.01 43 4 437 0
29JUN26 132.50 P 0.00 0.00 0.00 35.58 +0.79 43 0 770 0
29JUN26 135.00 P 37.47 37.55 37.47 37.88 -0.17 44 51 1,567 +21
29JUN26 137.50 P 39.46 40.00 39.46 39.10 -0.14 39 3 295 -2
29JUN26 140.00 P 0.00 0.00 0.00 41.37 -0.15 39 0 792 0
29JUN26 142.50 P 0.00 0.00 0.00 43.63 -0.14 38 0 20 0
29JUN26 145.00 P 46.06 46.80 46.06 45.92 -0.14 38 20 1,569 -10
29JUN26 147.50 P 49.06 49.06 49.06 48.39 -0.44 39 1 16 -1
29JUN26 150.00 P 51.66 51.66 51.39 51.48 +0.27 45 430 5,105 +400
29JUN26 152.50 P 0.00 0.00 0.00 53.77 -0.08 45 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 56.15 -0.06 45 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 58.57 -0.03 45 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 60.98 -0.02 46 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 63.44 -0.20 47 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 65.93 -0.12 48 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 68.41 -0.12 48 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 70.90 -0.11 49 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 73.42 -0.20 51 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 75.91 -0.13 52 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 78.55 -0.14 54 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.91 -0.13 54 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 83.55 -0.14 56 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.88 -0.31 55 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 88.38 -0.31 56 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 90.90 -0.14 57 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 93.38 -0.16 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 95.88 -0.31 59 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 98.40 -0.05 60 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.89 -0.06 61 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 146 0
29SEP26 52.50 P 0.00 0.00 0.00 0.31 -0.07 39 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 -0.07 39 0 88 0
29SEP26 57.50 P 0.00 0.00 0.00 0.63 -0.09 39 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.84 -0.12 40 0 156 0
29SEP26 62.50 P 0.00 0.00 0.00 1.12 -0.13 40 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 1.43 -0.17 40 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.83 -0.18 40 0 152 0
29SEP26 70.00 P 2.60 2.60 2.60 2.27 -0.23 40 2 1,181 +2
29SEP26 72.50 P 0.00 0.00 0.00 2.81 -0.23 40 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 3.37 -0.26 40 0 961 0
29SEP26 77.50 P 4.10 4.10 4.10 4.07 -0.15 40 1 1,127 -1
29SEP26 80.00 P 4.90 4.90 4.72 4.76 -0.16 40 600 2,977 +600
29SEP26 82.50 P 0.00 0.00 0.00 5.50 -0.24 39 0 2,420 0
29SEP26 85.00 P 6.31 6.35 6.31 6.33 -0.19 39 200 3,926 +200
29SEP26 87.50 P 0.00 0.00 0.00 7.26 -0.25 39 0 1,008 0
29SEP26 90.00 P 8.30 8.30 8.30 8.27 -0.24 39 2 2,212 0
29SEP26 92.50 P 0.00 0.00 0.00 9.36 -0.28 39 0 1,639 0
29SEP26 95.00 P 10.48 10.48 10.48 10.57 -0.22 39 1 5,592 0
29SEP26 97.50 P 0.00 0.00 0.00 11.74 -0.32 39 0 1,869 0
29SEP26 100.00 P 12.90 13.25 12.90 13.22 -0.23 39 5 2,408 -1
29SEP26 102.50 P 0.00 0.00 0.00 14.58 -0.31 39 0 4,003 0
29SEP26 105.00 P 0.00 0.00 0.00 16.20 -0.32 39 0 1,248 0
29SEP26 107.50 P 0.00 0.00 0.00 17.80 -0.32 40 0 612 0
29SEP26 110.00 P 0.00 0.00 0.00 19.41 -0.39 40 0 1,240 0
29SEP26 112.50 P 0.00 0.00 0.00 21.45 +0.01 41 0 207 0
29SEP26 115.00 P 22.60 22.60 22.60 23.25 -0.03 41 200 552 +200
29SEP26 117.50 P 0.00 0.00 0.00 25.12 +0.05 41 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 27.01 -0.07 41 0 161 0
29SEP26 122.50 P 0.00 0.00 0.00 28.94 -0.02 42 0 71 0
29SEP26 125.00 P 31.00 31.00 31.00 30.93 -0.10 42 1 561 -1
29SEP26 127.50 P 0.00 0.00 0.00 32.98 -0.02 42 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 35.02 -0.01 42 0 391 0
29SEP26 132.50 P 0.00 0.00 0.00 37.09 - 43 1 1 -
29SEP26 135.00 P 0.00 0.00 0.00 39.20 - 43 0 0 -
29SEP26 137.50 P 0.00 0.00 0.00 41.34 - 43 0 0 -
29SEP26 140.00 P 42.80 42.80 42.80 43.49 - 43 2 2 -
29SEP26 142.50 P 0.00 0.00 0.00 45.93 - 44 0 0 -
29SEP26 145.00 P 0.00 0.00 0.00 47.91 - 44 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 50.13 - 44 0 0 -
29SEP26 150.00 P 0.00 0.00 0.00 52.37 - 44 0 0 -
29SEP26 152.50 P 0.00 0.00 0.00 54.62 - 44 0 0 -
29SEP26 155.00 P 0.00 0.00 0.00 56.89 - 44 0 0 -
29SEP26 157.50 P 0.00 0.00 0.00 59.18 - 44 0 0 -
29SEP26 160.00 P 0.00 0.00 0.00 61.62 - 45 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 4.04 -0.09 40 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 4.63 -0.14 40 0 59 0
30DEC26 77.50 P 0.00 0.00 0.00 5.28 -0.27 40 0 47 0
30DEC26 80.00 P 6.21 6.21 6.12 6.06 -0.24 40 102 186 +34
30DEC26 82.50 P 7.03 7.03 6.96 6.90 -0.24 39 60 173 +60
30DEC26 85.00 P 7.92 7.92 7.85 7.80 -0.23 39 60 190 +29
30DEC26 87.50 P 8.86 8.86 8.77 8.81 -0.25 39 23 134 0
30DEC26 90.00 P 9.93 9.93 9.93 9.88 -0.23 39 14 266 -14
30DEC26 92.50 P 0.00 0.00 0.00 11.04 -0.22 39 0 33 0
30DEC26 95.00 P 0.00 0.00 0.00 12.27 -0.25 39 0 229 0
30DEC26 97.50 P 13.64 13.64 13.64 13.58 -0.28 39 2 332 +1
30DEC26 100.00 P 0.00 0.00 0.00 14.94 -0.26 39 0 1,074 0
30DEC26 102.50 P 0.00 0.00 0.00 16.40 -0.29 39 0 136 0
30DEC26 105.00 P 0.00 0.00 0.00 17.93 -0.26 40 0 35 0
30DEC26 107.50 P 0.00 0.00 0.00 19.41 -0.50 40 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 21.17 -0.23 40 0 213 0
30DEC26 112.50 P 0.00 0.00 0.00 22.91 -0.16 40 0 61 0
30DEC26 115.00 P 0.00 0.00 0.00 24.86 -0.04 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.68 -0.07 41 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 28.49 -0.18 41 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 30.43 -0.11 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.38 -0.14 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.36 -0.09 42 0 0 0
30DEC26 130.00 P 36.20 36.20 36.20 36.38 - 42 1 1 -
30DEC26 132.50 P 0.00 0.00 0.00 38.40 - 42 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 40.48 - 42 0 0 -
30DEC26 137.50 P 42.05 42.44 42.05 42.55 - 43 3 3 -
30DEC26 140.00 P 0.00 0.00 0.00 44.66 - 43 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 46.78 - 43 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 48.94 - 43 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 51.12 - 43 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 53.32 - 43 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 55.52 - 43 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 57.75 - 43 0 0 -
30DEC26 157.50 P 0.00 0.00 0.00 60.00 - 44 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 62.24 - 43 0 0 -
TOTAL PUT 18,196 845,110 +4,288
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$ 16.74
30DEC25 6.75 C 0.00 0.00 0.00 10.00 -0.01 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.75 -0.05 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.50 -0.02 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 9.25 -0.02 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 9.00 -0.04 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.76 -0.01 115 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.51 -0.01 110 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.26 -0.01 104 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.01 -0.01 98 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.76 -0.01 93 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.51 -0.01 87 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.26 -0.01 82 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.01 -0.01 76 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.76 -0.01 70 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.26 -0.01 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.76 -0.07 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.26 -0.01 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.76 -0.02 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.26 -0.07 0 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.27 -0.07 37 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.77 -0.01 30 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 2.28 -0.02 30 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.80 -0.02 29 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.36 -0.02 30 0 186 0
30DEC25 16.00 C 0.00 0.00 0.00 0.93 -0.03 27 0 1,200 0
30DEC25 16.50 C 0.00 0.00 0.00 0.62 -0.04 29 0 129 0
30DEC25 17.00 C 0.35 0.35 0.35 0.38 -0.03 29 5 391 -5
30DEC25 17.50 C 0.00 0.00 0.00 0.22 -0.04 29 0 100 0
30DEC25 18.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 73 0
30DEC25 18.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 7.03 -0.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.79 -0.01 54 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.29 -0.01 46 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.79 -0.04 35 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.79 -0.02 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.30 -0.03 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.77 -0.08 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.28 -0.08 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.84 -0.02 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.38 -0.03 29 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.96 -0.02 30 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 1.56 -0.03 29 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 1.18 -0.03 28 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.89 -0.03 28 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.65 -0.03 29 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.47 -0.04 29 0 13 0
29JAN26 18.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 8 0
29JAN26 18.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 120 0
29JAN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.31 -0.02 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.82 -0.01 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.32 -0.02 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.83 -0.01 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.31 -0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.83 -0.08 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.36 -0.08 26 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.93 -0.02 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.50 -0.02 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.09 -0.03 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.73 -0.03 30 0 0 0
26FEB26 16.00 C 1.35 1.35 1.35 1.37 -0.09 28 15 30 +15
26FEB26 16.50 C 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.84 -0.04 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.66 -0.02 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.51 -0.03 30 0 100 0
26FEB26 18.50 C 0.00 0.00 0.00 0.38 -0.03 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.06 -0.01 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.81 -0.01 56 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.56 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.31 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.07 -0.01 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.82 -0.01 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.57 -0.01 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.32 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.07 -0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.83 -0.01 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.58 -0.01 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.33 -0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.09 -0.01 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.84 -0.01 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.34 -0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.85 -0.02 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.34 -0.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.86 -0.08 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.39 -0.07 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.90 -0.10 26 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.47 -0.08 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.09 -0.05 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.69 -0.01 32 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 2.32 -0.01 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.99 0.00 32 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 1.68 0.00 32 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.41 0.00 32 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 1.20 +0.03 33 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.96 0.00 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.76 -0.02 32 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.63 -0.01 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.52 0.00 33 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.41 0.00 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 0.00 33 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 0.00 33 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.86 -0.01 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.61 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.37 -0.01 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.12 -0.01 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.87 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.63 -0.01 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.38 -0.01 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.14 -0.01 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.89 -0.01 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.43 -0.05 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.92 -0.09 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.49 -0.05 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.02 -0.04 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.58 -0.04 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.15 -0.04 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.74 -0.05 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.35 -0.03 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.93 -0.06 31 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.59 +0.04 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.27 +0.03 31 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.99 +0.04 31 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.76 +0.08 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.49 +0.05 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.28 +0.04 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.09 +0.04 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 +0.08 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.82 +0.05 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.69 +0.04 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.41 +0.04 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.15 -0.01 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.91 -0.01 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.44 -0.04 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.98 -0.03 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.53 -0.01 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.09 -0.01 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.68 -0.01 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.20 -0.09 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.87 -0.10 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.52 -0.07 32 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 3.17 -0.09 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.92 -0.01 33 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.63 0.00 33 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 2.37 -0.01 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 2.06 -0.01 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.91 0.00 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.70 0.00 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.53 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.35 +0.01 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.18 0.00 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.05 -0.03 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.94 -0.03 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.73 -0.03 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.59 -0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 +0.01 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.63 0.00 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.23 +0.01 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.85 +0.02 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.48 +0.02 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.14 +0.03 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.82 +0.03 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.51 +0.03 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.22 +0.03 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.87 -0.05 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.63 +0.01 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.40 +0.04 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.26 +0.04 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.06 +0.05 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.88 +0.05 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.71 +0.05 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.55 +0.08 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.37 0.00 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.24 +0.03 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.02 +0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.83 -0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.69 +0.01 33 0 0 0
TOTAL CALL 20 5,942 +10
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 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 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.02 0.00 33 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 495 0
30DEC25 15.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 140 0
30DEC25 16.00 P 0.19 0.19 0.19 0.20 0.00 30 48 125 0
30DEC25 16.50 P 0.00 0.00 0.00 0.37 -0.03 30 0 259 0
30DEC25 17.00 P 0.69 0.69 0.69 0.64 -0.02 31 24 42 +24
30DEC25 17.50 P 0.00 0.00 0.00 0.98 -0.01 31 0 29 0
30DEC25 18.00 P 0.00 0.00 0.00 1.35 -0.01 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.79 0.00 29 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.27 +0.01 30 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.76 +0.01 0 0 5 0
30DEC25 20.00 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.34 +0.09 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.29 +0.04 64 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.26 +0.01 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.34 +0.09 92 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 55 0
29JAN26 15.00 P 0.16 0.16 0.16 0.15 -0.01 30 30 400 0
29JAN26 15.50 P 0.00 0.00 0.00 0.26 -0.01 30 0 140 0
29JAN26 16.00 P 0.00 0.00 0.00 0.42 -0.01 30 0 358 0
29JAN26 16.50 P 0.00 0.00 0.00 0.62 -0.02 30 0 240 0
29JAN26 17.00 P 0.00 0.00 0.00 0.89 -0.01 31 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 1.20 -0.02 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.53 0.00 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.92 0.00 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.35 0.00 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.80 0.00 29 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.35 +0.05 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.34 +0.08 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.29 +0.04 45 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.26 +0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 20 0
26FEB26 15.50 P 0.00 0.00 0.00 0.39 -0.02 30 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.77 -0.01 29 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.05 -0.03 30 0 30 0
26FEB26 17.50 P 0.00 0.00 0.00 1.36 -0.02 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.66 -0.02 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.03 -0.02 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.44 -0.01 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.86 -0.01 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.40 +0.07 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.34 +0.05 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.36 +0.08 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.26 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.09 0.00 32 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.21 0.00 32 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.43 +0.01 32 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.58 +0.01 32 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.77 -0.01 32 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.02 +0.01 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.28 +0.01 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.57 +0.01 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.89 +0.01 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.25 +0.02 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.62 +0.01 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.07 +0.06 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.49 +0.06 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.38 +0.05 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.36 +0.08 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.33 +0.05 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.34 +0.09 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.62 +0.02 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.77 +0.01 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.96 +0.01 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.19 +0.01 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.44 +0.02 31 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 1.74 +0.06 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.04 +0.06 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.34 +0.04 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.69 +0.04 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.06 +0.04 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.44 +0.02 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.84 +0.02 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.68 +0.05 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.54 +0.04 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.44 +0.04 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.34 +0.02 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 +0.01 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 +0.01 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 0.00 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.79 +0.01 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.94 -0.01 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.14 +0.02 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.34 +0.01 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.57 0.00 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 0.00 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.16 +0.04 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.44 +0.02 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.77 +0.03 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.10 +0.02 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.46 +0.01 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.84 +0.01 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.23 +0.02 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.02 0.00 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.90 +0.05 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.71 +0.02 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 +0.03 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 +0.04 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.68 +0.04 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 +0.04 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 +0.04 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.18 +0.04 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.38 +0.03 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.60 +0.02 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.84 +0.01 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 -0.01 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.37 +0.02 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.67 0.00 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.99 +0.01 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.32 0.00 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.70 +0.04 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.08 +0.06 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.44 +0.05 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.13 +0.06 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.93 +0.05 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.77 +0.05 33 0 0 0
TOTAL PUT 102 5,043 +24
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$ 42.58
12DEC25 31.00 C 0.00 0.00 0.00 11.67 -0.45 164 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 10.67 -0.35 150 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 9.66 -0.43 133 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 8.66 -0.37 119 0 0 0
12DEC25 35.00 C 0.00 0.00 0.00 7.59 -0.44 0 0 0 0
12DEC25 36.00 C 0.00 0.00 0.00 6.59 -0.22 0 0 0 0
12DEC25 37.00 C 0.00 0.00 0.00 5.59 -0.23 0 0 0 0
12DEC25 38.00 C 4.85 4.85 4.85 4.60 -0.25 46 1 30 0
12DEC25 39.00 C 0.00 0.00 0.00 3.62 -0.27 46 0 3 0
12DEC25 40.00 C 2.80 2.80 2.80 2.68 -0.39 45 5 221 0
12DEC25 41.00 C 2.20 2.70 1.51 1.89 -0.31 49 119 374 -91
12DEC25 42.00 C 1.56 1.90 0.85 1.17 -0.28 47 585 600 +178
12DEC25 43.00 C 0.85 1.20 0.47 0.64 -0.20 46 2,622 1,571 -57
12DEC25 44.00 C 0.52 0.75 0.26 0.35 -0.13 48 1,566 1,381 +431
12DEC25 45.00 C 0.30 0.41 0.16 0.20 -0.05 52 557 1,056 +26
12DEC25 46.00 C 0.22 0.28 0.11 0.11 -0.02 55 398 841 +240
12DEC25 47.00 C 0.15 0.16 0.07 0.07 +0.01 59 69 226 +5
12DEC25 48.00 C 0.08 0.13 0.04 0.04 +0.01 62 309 280 +187
12DEC25 49.00 C 0.06 0.06 0.03 0.03 +0.01 67 41 56 +36
12DEC25 50.00 C 0.05 0.05 0.02 0.02 +0.01 71 480 560 +480
12DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 49 0
12DEC25 55.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
19DEC25 34.00 C 0.00 0.00 0.00 8.66 - 67 0 0 -
19DEC25 35.00 C 0.00 0.00 0.00 7.62 - 45 0 0 -
19DEC25 36.00 C 0.00 0.00 0.00 6.62 - 39 0 0 -
19DEC25 37.00 C 0.00 0.00 0.00 5.64 - 40 0 0 -
19DEC25 38.00 C 0.00 0.00 0.00 4.67 - 39 0 0 -
19DEC25 39.00 C 0.00 0.00 0.00 3.75 - 39 0 0 -
19DEC25 40.00 C 0.00 0.00 0.00 2.99 - 44 0 0 -
19DEC25 41.00 C 0.00 0.00 0.00 2.21 - 42 0 0 -
19DEC25 42.00 C 1.88 1.90 1.28 1.52 - 40 39 25 -
19DEC25 43.00 C 1.28 1.28 0.84 1.04 - 41 341 214 -
19DEC25 44.00 C 0.58 0.58 0.58 0.71 - 42 6 5 -
19DEC25 45.00 C 0.75 0.75 0.38 0.47 - 44 108 69 -
19DEC25 46.00 C 0.43 0.43 0.28 0.32 - 46 124 119 -
19DEC25 47.00 C 0.34 0.37 0.24 0.22 - 47 86 71 -
19DEC25 48.00 C 0.25 0.26 0.25 0.15 - 49 45 45 -
19DEC25 49.00 C 0.22 0.22 0.22 0.11 - 52 3 3 -
19DEC25 50.00 C 0.11 0.11 0.09 0.08 - 54 15 15 -
19DEC25 52.50 C 0.00 0.00 0.00 0.04 - 59 0 0 -
19DEC25 55.00 C 0.00 0.00 0.00 0.02 - 64 0 0 -
30DEC25 19.50 C 22.69 22.75 22.69 23.15 -0.44 137 350 12,544 +220
30DEC25 20.00 C 0.00 0.00 0.00 22.69 -0.38 148 0 1,509 0
30DEC25 21.00 C 0.00 0.00 0.00 21.70 -0.42 141 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 20.71 -0.41 135 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 19.70 -0.35 124 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 18.71 -0.42 118 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 17.72 -0.40 112 0 0 0
30DEC25 26.00 C 16.68 16.76 16.68 16.74 -0.38 108 274 470 +236
30DEC25 27.00 C 0.00 0.00 0.00 15.73 -0.41 99 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 14.74 -0.41 94 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 13.73 -0.42 85 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 12.73 -0.42 78 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 11.79 -0.41 79 0 12,107 0
30DEC25 32.00 C 0.00 0.00 0.00 10.73 -0.44 65 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 9.75 -0.41 61 0 1,009 0
30DEC25 34.00 C 0.00 0.00 0.00 8.77 -0.37 57 0 901 0
30DEC25 35.00 C 8.38 8.38 8.15 7.64 -0.49 0 40 1,428 -1
30DEC25 36.00 C 0.00 0.00 0.00 6.69 -0.23 36 0 2,173 0
30DEC25 37.00 C 0.00 0.00 0.00 5.73 -0.25 36 0 2,206 0
30DEC25 38.00 C 5.67 5.67 4.32 4.81 -0.41 35 66 4,373 -2
30DEC25 39.00 C 4.33 4.33 3.60 4.06 -0.27 40 94 1,935 -1
30DEC25 40.00 C 3.28 4.00 2.75 3.24 -0.26 38 392 7,371 -345
30DEC25 41.00 C 2.73 3.20 2.11 2.50 -0.25 37 652 6,409 -524
30DEC25 42.00 C 2.05 2.45 1.53 1.85 -0.24 36 990 5,347 -93
30DEC25 43.00 C 1.60 1.89 1.11 1.34 -0.19 35 5,851 7,206 +1,307
30DEC25 44.00 C 1.13 1.44 0.80 0.99 -0.14 37 3,323 6,864 -90
30DEC25 45.00 C 0.91 1.09 0.59 0.72 -0.10 38 2,034 15,482 -211
30DEC25 46.00 C 0.78 0.82 0.46 0.53 -0.07 39 1,074 12,321 -91
30DEC25 47.00 C 0.54 0.62 0.34 0.39 -0.04 40 1,137 28,425 -111
30DEC25 48.00 C 0.41 0.46 0.27 0.29 -0.01 41 721 17,249 -193
30DEC25 49.00 C 0.38 0.38 0.21 0.22 0.00 43 632 5,911 +295
30DEC25 50.00 C 0.27 0.32 0.18 0.16 +0.01 44 1,297 33,722 -705
30DEC25 52.50 C 0.17 0.17 0.11 0.09 +0.02 48 230 8,833 +13
30DEC25 55.00 C 0.12 0.12 0.08 0.05 +0.02 51 291 21,710 -14
30DEC25 57.50 C 0.06 0.06 0.05 0.03 +0.01 54 223 15,862 +47
30DEC25 60.00 C 0.05 0.05 0.04 0.02 +0.01 58 1,419 24,564 -287
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 9,058 0
30DEC25 65.00 C 0.02 0.02 0.02 0.01 0.00 64 90 14,970 -30
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 6,061 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7,732 0
30DEC25 72.50 C 0.01 0.01 0.01 0.01 0.00 78 50 11,602 0
30DEC25 75.00 C 0.01 0.01 0.01 0.01 0.00 83 2 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 14,446 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 13.92 -0.38 65 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.90 -0.44 58 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 11.93 -0.40 55 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 10.96 -0.37 52 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.99 -0.36 49 0 19 0
29JAN26 34.00 C 0.00 0.00 0.00 9.06 -0.32 47 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 7.89 -0.55 35 0 34 0
29JAN26 36.00 C 0.00 0.00 0.00 6.99 -0.31 35 0 31 0
29JAN26 37.00 C 5.93 5.93 5.93 6.13 -0.31 35 45 570 0
29JAN26 38.00 C 5.79 5.81 5.79 5.47 -0.32 39 2 698 0
29JAN26 39.00 C 4.40 4.43 4.40 4.69 -0.31 38 50 338 -2
29JAN26 40.00 C 4.50 4.50 4.20 3.96 -0.29 37 16 2,112 -1
29JAN26 41.00 C 3.60 3.60 2.97 3.23 -0.35 35 82 1,258 0
29JAN26 42.00 C 2.90 3.20 2.44 2.72 -0.24 36 182 2,732 -49
29JAN26 43.00 C 2.56 2.73 1.94 2.22 -0.19 36 169 2,232 +23
29JAN26 44.00 C 1.95 2.13 1.61 1.83 -0.17 36 507 5,839 -71
29JAN26 45.00 C 1.71 1.92 1.30 1.49 -0.15 37 486 5,333 -55
29JAN26 46.00 C 1.39 1.39 1.06 1.24 -0.11 38 27 8,488 0
29JAN26 47.00 C 1.17 1.25 0.90 1.02 -0.08 38 841 4,596 +216
29JAN26 48.00 C 0.98 1.02 0.75 0.83 -0.06 39 130 1,383 -15
29JAN26 49.00 C 0.93 0.93 0.63 0.68 -0.05 39 135 1,605 +120
29JAN26 50.00 C 0.72 0.78 0.54 0.56 -0.03 40 272 6,587 +123
29JAN26 52.50 C 0.48 0.53 0.35 0.35 0.00 42 618 2,392 +307
29JAN26 55.00 C 0.31 0.31 0.26 0.22 +0.01 43 46 6,607 +29
29JAN26 57.50 C 0.20 0.20 0.20 0.15 +0.02 45 3 3,196 0
29JAN26 60.00 C 0.22 0.22 0.16 0.10 +0.02 47 31 14,034 +30
29JAN26 62.50 C 0.14 0.14 0.14 0.07 +0.02 48 30 4,405 0
29JAN26 65.00 C 0.10 0.10 0.10 0.05 +0.01 50 1 4,881 0
29JAN26 67.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 5,630 0
29JAN26 70.00 C 0.06 0.06 0.06 0.03 +0.01 54 2 1,079 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 104 0
29JAN26 85.00 C 0.02 0.02 0.02 0.01 0.00 64 1 308 0
26FEB26 29.00 C 0.00 0.00 0.00 13.93 -0.52 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.96 -0.49 47 0 61 0
26FEB26 31.00 C 0.00 0.00 0.00 12.01 -0.45 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.05 -0.43 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.07 -0.46 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.15 -0.45 39 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 8.26 -0.43 38 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 7.42 -0.17 37 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 6.55 -0.24 36 0 268 0
26FEB26 38.00 C 0.00 0.00 0.00 5.79 -0.41 36 0 1,070 0
26FEB26 39.00 C 0.00 0.00 0.00 5.23 -0.07 38 0 271 0
26FEB26 40.00 C 5.10 5.10 5.10 4.35 -0.28 34 15 2,207 0
26FEB26 41.00 C 3.77 3.77 3.77 3.91 -0.19 37 60 2,366 -60
26FEB26 42.00 C 3.54 3.62 3.01 3.31 -0.23 36 120 3,267 +1
26FEB26 43.00 C 3.04 3.06 2.75 2.83 -0.18 36 15 1,241 -2
26FEB26 44.00 C 2.58 2.61 2.22 2.42 -0.17 36 275 3,155 -15
26FEB26 45.00 C 2.30 2.50 1.85 2.05 -0.16 36 69 13,830 -15
26FEB26 46.00 C 1.92 1.92 1.61 1.76 -0.13 37 7 2,612 +4
26FEB26 47.00 C 1.69 1.73 1.40 1.51 -0.09 37 53 719 -15
26FEB26 48.00 C 1.51 1.51 1.51 1.28 -0.08 38 12 836 0
26FEB26 49.00 C 1.31 1.31 1.31 1.09 -0.06 38 16 1,201 0
26FEB26 50.00 C 1.20 1.20 0.89 0.92 -0.06 38 108 1,796 +75
26FEB26 52.50 C 0.75 0.78 0.64 0.61 -0.03 39 123 1,347 +100
26FEB26 55.00 C 0.51 0.51 0.45 0.41 -0.01 40 434 1,546 +282
26FEB26 57.50 C 0.46 0.46 0.38 0.28 0.00 41 201 1,767 +7
26FEB26 60.00 C 0.00 0.00 0.00 0.19 0.00 42 0 231 0
26FEB26 62.50 C 0.00 0.00 0.00 0.14 +0.01 44 0 503 0
26FEB26 65.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 22.77 -0.61 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.79 -0.61 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.81 -0.71 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.84 -0.60 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.87 -0.61 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.96 -0.57 54 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 17.00 -0.52 52 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 16.04 -0.51 51 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 15.08 -0.43 49 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 14.13 -0.43 47 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 13.34 -0.25 50 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 12.27 -0.36 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.35 -0.35 43 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 10.42 -0.36 41 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 9.55 -0.35 40 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 8.75 -0.30 40 0 22,811 0
30MAR26 36.00 C 8.45 8.45 8.45 8.07 -0.16 41 1 3,207 0
30MAR26 37.00 C 7.21 7.21 7.21 7.30 -0.16 40 25 3,119 -25
30MAR26 38.00 C 6.60 6.60 6.30 6.37 -0.03 37 7 1,647 -6
30MAR26 39.00 C 0.00 0.00 0.00 5.71 -0.33 37 0 1,219 0
30MAR26 40.00 C 5.32 5.50 4.85 5.24 -0.16 39 133 8,102 +19
30MAR26 41.00 C 4.74 4.74 4.74 4.57 -0.24 38 2 2,750 0
30MAR26 42.00 C 4.26 4.26 3.74 4.04 -0.22 37 262 5,420 +108
30MAR26 43.00 C 3.76 3.76 3.35 3.56 -0.20 37 187 4,816 +83
30MAR26 44.00 C 3.59 3.59 3.08 3.15 -0.18 38 196 4,218 +98
30MAR26 45.00 C 3.07 3.27 2.50 2.81 -0.14 38 945 9,700 +242
30MAR26 46.00 C 2.61 2.61 2.40 2.45 -0.15 38 13 1,923 +10
30MAR26 47.00 C 2.30 2.30 2.11 2.17 -0.12 38 49 3,422 +49
30MAR26 48.00 C 2.00 2.00 1.78 1.93 -0.09 39 110 9,426 -3
30MAR26 49.00 C 0.00 0.00 0.00 1.70 -0.08 39 0 9,007 0
30MAR26 50.00 C 1.70 1.77 1.40 1.50 -0.06 40 119 22,024 +90
30MAR26 52.50 C 1.25 1.25 1.13 1.10 -0.03 40 3 10,262 +2
30MAR26 55.00 C 1.00 1.08 0.80 0.81 -0.01 41 73 26,835 -34
30MAR26 57.50 C 0.72 0.72 0.62 0.60 0.00 42 347 8,108 +317
30MAR26 60.00 C 0.66 0.66 0.51 0.45 +0.01 43 248 24,540 +34
30MAR26 62.50 C 0.45 0.45 0.41 0.34 +0.02 44 45 5,832 +45
30MAR26 65.00 C 0.37 0.37 0.35 0.26 +0.02 44 45 8,946 +45
30MAR26 67.50 C 0.00 0.00 0.00 0.20 +0.02 45 0 5,401 0
30MAR26 70.00 C 0.30 0.30 0.25 0.16 +0.02 46 30 14,051 0
30MAR26 72.50 C 0.00 0.00 0.00 0.13 +0.02 47 0 3,667 0
30MAR26 75.00 C 0.20 0.20 0.20 0.10 +0.02 48 1 3,393 -1
30MAR26 77.50 C 0.00 0.00 0.00 0.09 +0.02 49 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 5,916 0
30MAR26 82.50 C 0.00 0.00 0.00 0.06 +0.02 51 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 432 0
30MAR26 87.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 802 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30MAR26 100.00 C 0.07 0.07 0.07 0.01 0.00 52 100 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 23.07 -0.50 55 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 22.34 -0.38 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.39 -0.37 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.22 -0.60 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.27 -0.60 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.33 -0.56 48 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 17.40 -0.53 46 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 16.48 -0.50 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.56 -0.49 44 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 14.67 -0.46 43 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 13.79 -0.45 42 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 12.93 -0.43 41 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 12.10 -0.42 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.28 -0.41 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.61 -0.29 41 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 9.85 -0.29 40 0 25 0
29JUN26 36.00 C 0.00 0.00 0.00 9.03 -0.38 39 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 8.32 -0.34 38 0 17 0
29JUN26 38.00 C 0.00 0.00 0.00 7.64 -0.40 38 0 2,846 0
29JUN26 39.00 C 0.00 0.00 0.00 7.02 -0.17 38 0 60 0
29JUN26 40.00 C 6.80 6.80 6.43 6.37 -0.44 37 26 1,194 +11
29JUN26 41.00 C 6.66 6.66 6.66 5.84 -0.22 37 5 418 +5
29JUN26 42.00 C 5.71 5.71 5.71 5.34 -0.37 37 1 1,153 +1
29JUN26 43.00 C 4.99 4.99 4.99 4.98 -0.23 38 1 1,736 0
29JUN26 44.00 C 4.64 4.64 4.36 4.55 +0.08 38 450 1,411 +350
29JUN26 45.00 C 4.40 4.60 3.90 4.23 -0.16 38 98 11,322 0
29JUN26 46.00 C 0.00 0.00 0.00 3.82 -0.24 38 0 1,000 0
29JUN26 47.00 C 3.55 3.55 3.42 3.52 -0.25 38 2 1,208 +1
29JUN26 48.00 C 3.25 3.25 3.25 3.24 -0.21 39 5 4,235 +5
29JUN26 49.00 C 0.00 0.00 0.00 2.98 -0.23 39 0 1,013 0
29JUN26 50.00 C 2.98 2.98 2.57 2.75 -0.23 39 984 20,478 +805
29JUN26 52.50 C 2.43 2.46 2.07 2.25 -0.18 40 361 3,852 +76
29JUN26 55.00 C 1.95 1.95 1.79 1.84 -0.20 41 1,505 10,117 +1,295
29JUN26 57.50 C 1.60 1.61 1.49 1.54 -0.21 42 1,715 4,347 +1,036
29JUN26 60.00 C 1.31 1.37 1.19 1.30 -0.23 43 2,695 23,019 +331
29JUN26 62.50 C 0.00 0.00 0.00 1.11 -0.23 44 0 2,886 0
29JUN26 65.00 C 0.00 0.00 0.00 0.96 -0.23 45 0 14,792 0
29JUN26 67.50 C 0.80 0.80 0.75 0.83 -0.24 45 174 2,992 +44
29JUN26 70.00 C 0.00 0.00 0.00 0.73 -0.24 46 0 15,032 0
29JUN26 72.50 C 0.00 0.00 0.00 0.64 -0.24 47 0 1,387 0
29JUN26 75.00 C 0.00 0.00 0.00 0.57 -0.25 48 0 1,620 0
29JUN26 77.50 C 0.00 0.00 0.00 0.52 -0.24 49 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.47 -0.24 50 0 1,334 0
29JUN26 82.50 C 0.00 0.00 0.00 0.43 -0.24 51 0 1,095 0
29JUN26 85.00 C 0.00 0.00 0.00 0.39 -0.25 52 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.37 -0.24 53 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.34 -0.25 54 0 220 0
29JUN26 92.50 C 0.00 0.00 0.00 0.32 -0.25 55 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.30 -0.25 55 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.29 -0.25 57 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.27 -0.26 57 0 409 0
29JUN26 102.50 C 0.00 0.00 0.00 0.26 -0.26 58 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.25 -0.26 59 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.24 -0.26 60 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.23 -0.26 61 0 476 0
29SEP26 20.00 C 0.00 0.00 0.00 23.62 -0.37 60 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 22.68 -0.37 58 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 21.53 -0.57 50 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 20.60 -0.54 49 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 19.90 -0.29 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.78 -0.46 46 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 17.89 -0.45 45 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 17.06 -0.38 45 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 16.19 -0.36 44 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 15.52 -0.17 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.47 -0.38 42 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 13.70 -0.34 42 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 12.88 -0.37 41 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 12.12 -0.36 40 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 11.42 -0.32 40 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 10.70 -0.28 40 0 32 0
29SEP26 36.00 C 0.00 0.00 0.00 9.99 -0.36 39 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 9.35 -0.34 39 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 8.72 -0.35 38 0 1,136 0
29SEP26 39.00 C 0.00 0.00 0.00 8.13 -0.34 38 0 156 0
29SEP26 40.00 C 0.00 0.00 0.00 7.57 -0.33 38 0 692 0
29SEP26 41.00 C 0.00 0.00 0.00 7.06 -0.30 38 0 631 0
29SEP26 42.00 C 6.80 6.80 6.80 6.58 -0.26 38 1 631 0
29SEP26 43.00 C 0.00 0.00 0.00 6.14 -0.22 38 0 482 0
29SEP26 44.00 C 0.00 0.00 0.00 5.94 +0.04 39 0 2,358 0
29SEP26 45.00 C 5.53 5.53 5.53 5.37 -0.15 38 1 2,020 +1
29SEP26 46.00 C 0.00 0.00 0.00 5.02 -0.15 39 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 4.67 -0.18 39 0 220 0
29SEP26 48.00 C 0.00 0.00 0.00 4.36 -0.19 39 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 4.04 -0.23 39 0 527 0
29SEP26 50.00 C 4.14 4.14 3.68 3.73 -0.28 38 25 7,651 +3
29SEP26 52.50 C 0.00 0.00 0.00 3.03 -0.40 38 0 1,044 0
29SEP26 55.00 C 2.68 2.68 2.66 2.45 -0.49 38 3 4,380 -1
29SEP26 57.50 C 0.00 0.00 0.00 1.97 -0.55 37 0 441 0
29SEP26 60.00 C 2.20 2.20 2.00 1.57 -0.61 37 6 5,792 +6
29SEP26 62.50 C 0.00 0.00 0.00 1.24 -0.66 37 0 695 0
29SEP26 65.00 C 0.00 0.00 0.00 0.98 -0.67 37 0 1,656 0
29SEP26 67.50 C 1.27 1.27 1.25 0.83 -0.62 37 57 296 +1
29SEP26 70.00 C 0.00 0.00 0.00 0.73 -0.56 38 0 485 0
29SEP26 72.50 C 0.00 0.00 0.00 0.64 -0.52 39 0 206 0
29SEP26 75.00 C 0.00 0.00 0.00 0.57 -0.48 39 0 983 0
29SEP26 77.50 C 0.00 0.00 0.00 0.52 -0.44 40 0 470 0
29SEP26 80.00 C 0.69 0.78 0.69 0.47 -0.40 41 4 548 0
29SEP26 82.50 C 0.66 0.66 0.66 0.43 -0.37 42 4 892 +4
29SEP26 85.00 C 0.00 0.00 0.00 0.39 -0.35 42 0 284 0
30DEC26 25.00 C 0.00 0.00 0.00 19.30 - 46 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 18.41 - 45 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 17.54 - 44 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 16.69 - 43 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 15.87 - 42 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 15.05 - 41 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 14.30 -0.29 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.56 -0.28 40 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 12.84 -0.28 40 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 12.16 -0.27 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 11.49 -0.28 39 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 10.85 -0.28 39 0 1 0
30DEC26 37.00 C 10.41 10.41 10.41 10.27 -0.25 39 15 15 +15
30DEC26 38.00 C 0.00 0.00 0.00 9.64 -0.29 38 0 0 0
30DEC26 39.00 C 9.00 9.00 9.00 9.07 -0.30 38 1 1 +1
30DEC26 40.00 C 0.00 0.00 0.00 8.53 -0.31 38 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 8.03 -0.30 38 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 7.65 -0.20 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.17 -0.22 38 0 40 0
30DEC26 44.00 C 0.00 0.00 0.00 6.80 -0.16 39 0 98 0
30DEC26 45.00 C 6.23 6.23 6.23 6.50 -0.06 39 85 145 +85
30DEC26 46.00 C 0.00 0.00 0.00 5.98 -0.21 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.67 -0.17 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.35 -0.16 39 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 5.10 -0.10 39 0 14 0
30DEC26 50.00 C 4.91 4.91 4.91 4.88 -0.03 40 13 66 +10
30DEC26 52.50 C 4.20 4.20 4.20 4.42 +0.17 41 2 23 +2
30DEC26 55.00 C 3.72 3.72 3.61 4.03 - 42 144 144 -
30DEC26 57.50 C 0.00 0.00 0.00 3.70 - 43 0 0 -
30DEC26 60.00 C 2.69 2.81 2.69 3.42 - 44 20 12 -
30DEC26 62.50 C 0.00 0.00 0.00 3.19 - 46 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 3.00 - 47 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 2.84 - 48 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 2.70 - 49 0 0 -
30DEC26 72.50 C 1.58 1.58 1.58 2.58 - 51 41 41 -
30DEC26 75.00 C 0.00 0.00 0.00 2.49 - 52 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 2.40 - 53 0 0 -
30DEC26 80.00 C 1.27 1.27 1.27 2.33 - 54 15 15 -
TOTAL CALL 45,335 902,931 +7,032
12DEC25 31.00 P 0.01 0.01 0.01 0.01 0.00 122 9 9 +9
12DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
12DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
12DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 407 0
12DEC25 37.00 P 0.02 0.02 0.02 0.01 -0.01 59 1 68 0
12DEC25 38.00 P 0.03 0.03 0.03 0.01 -0.03 49 10 374 0
12DEC25 39.00 P 0.04 0.07 0.04 0.03 -0.05 47 98 509 +63
12DEC25 40.00 P 0.10 0.16 0.07 0.09 -0.08 46 587 1,050 -370
12DEC25 41.00 P 0.23 0.35 0.14 0.23 -0.10 44 447 552 +45
12DEC25 42.00 P 0.45 0.75 0.32 0.53 -0.05 44 787 496 +146
12DEC25 43.00 P 0.85 1.32 0.64 0.99 +0.01 43 310 269 +87
12DEC25 44.00 P 1.50 1.95 1.45 1.70 +0.09 44 43 48 +13
12DEC25 45.00 P 2.35 2.40 1.93 2.52 +0.15 43 4 4 +4
12DEC25 46.00 P 0.00 0.00 0.00 3.52 +0.20 55 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 4.47 +0.21 58 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 5.45 +0.22 62 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 6.43 +0.21 62 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 7.43 +0.21 70 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 9.92 +0.20 0 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 12.42 - 0 0 0 -
19DEC25 34.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
19DEC25 35.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
19DEC25 36.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
19DEC25 37.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
19DEC25 38.00 P 0.08 0.11 0.08 0.06 - 40 19 19 -
19DEC25 39.00 P 0.12 0.21 0.12 0.14 - 40 67 67 -
19DEC25 40.00 P 0.24 0.37 0.22 0.27 - 39 57 53 -
19DEC25 41.00 P 0.38 0.67 0.38 0.51 - 39 167 143 -
19DEC25 42.00 P 0.70 1.07 0.66 0.86 - 39 201 187 -
19DEC25 43.00 P 1.10 1.60 1.06 1.35 - 38 255 254 -
19DEC25 44.00 P 2.21 2.21 2.21 2.01 - 39 15 15 -
19DEC25 45.00 P 2.65 2.65 2.51 2.77 - 40 12 11 -
19DEC25 46.00 P 0.00 0.00 0.00 3.60 - 40 0 0 -
19DEC25 47.00 P 4.36 4.36 4.36 4.51 - 40 1 1 -
19DEC25 48.00 P 0.00 0.00 0.00 5.53 - 49 0 0 -
19DEC25 49.00 P 0.00 0.00 0.00 6.49 - 51 0 0 -
19DEC25 50.00 P 0.00 0.00 0.00 7.46 - 52 0 0 -
19DEC25 52.50 P 0.00 0.00 0.00 9.93 - 57 0 0 -
19DEC25 55.00 P 0.00 0.00 0.00 12.42 - 0 0 0 -
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,694 0
30DEC25 28.00 P 0.01 0.01 0.01 0.01 0.00 67 80 1,735 +80
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,149 0
30DEC25 30.00 P 0.02 0.03 0.02 0.01 0.00 57 550 2,609 -298
30DEC25 31.00 P 0.02 0.02 0.02 0.01 0.00 52 50 13,526 0
30DEC25 32.00 P 0.03 0.03 0.03 0.01 0.00 48 108 2,771 -8
30DEC25 33.00 P 0.04 0.04 0.04 0.01 0.00 43 3 3,736 +3
30DEC25 34.00 P 0.04 0.06 0.04 0.01 -0.01 38 325 3,884 +105
30DEC25 35.00 P 0.04 0.07 0.04 0.02 -0.02 37 146 7,184 +36
30DEC25 36.00 P 0.07 0.10 0.07 0.05 -0.02 38 78 6,643 0
30DEC25 37.00 P 0.12 0.16 0.11 0.09 -0.03 36 235 8,436 +65
30DEC25 38.00 P 0.20 0.23 0.17 0.17 -0.03 36 773 11,863 -160
30DEC25 39.00 P 0.28 0.38 0.23 0.30 -0.03 36 1,268 9,371 +314
30DEC25 40.00 P 0.43 0.60 0.36 0.47 -0.05 35 1,572 22,283 -70
30DEC25 41.00 P 0.69 0.91 0.57 0.75 -0.03 34 1,427 8,924 -81
30DEC25 42.00 P 1.05 1.33 0.83 1.12 0.00 34 2,186 12,701 +600
30DEC25 43.00 P 1.52 1.95 1.33 1.59 +0.02 33 2,623 7,791 -113
30DEC25 44.00 P 2.03 2.65 1.87 2.23 +0.06 34 1,560 9,408 -223
30DEC25 45.00 P 2.60 3.41 2.47 3.01 +0.16 36 491 28,262 -5
30DEC25 46.00 P 3.30 4.23 3.30 3.82 +0.21 37 123 7,123 +121
30DEC25 47.00 P 4.00 5.10 4.00 4.59 +0.17 34 546 14,094 +94
30DEC25 48.00 P 5.22 5.45 5.22 5.55 +0.27 37 3 14,608 +2
30DEC25 49.00 P 6.87 7.01 6.53 6.57 +0.30 42 533 7,093 0
30DEC25 50.00 P 7.15 7.84 7.15 7.52 +0.21 44 876 12,908 +207
30DEC25 52.50 P 9.07 9.08 9.07 10.03 +0.24 54 83 6,126 -83
30DEC25 55.00 P 12.00 12.32 12.00 12.56 +0.34 66 55 11,662 -8
30DEC25 57.50 P 0.00 0.00 0.00 14.92 +0.20 0 0 2,684 0
30DEC25 60.00 P 17.92 17.92 17.92 17.42 +0.20 0 30 1,610 -30
30DEC25 62.50 P 0.00 0.00 0.00 19.92 +0.20 0 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 22.42 +0.20 0 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 24.92 +0.20 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 27.42 +0.20 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 29.92 +0.20 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 32.42 +0.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 34.92 +0.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 37.42 +0.20 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 39.92 +0.20 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 42.42 +0.20 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 44.92 +0.20 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 47.42 +0.20 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 49.92 +0.20 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 52.42 +0.20 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 54.92 +0.20 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 57.42 +0.20 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 59.92 +0.20 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 62.42 +0.20 0 0 1,200 0
30DEC25 107.50 P 0.00 0.00 0.00 64.92 +0.20 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 67.42 +0.20 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 385 0
29JAN26 30.00 P 0.09 0.09 0.08 0.01 -0.02 37 41 777 -6
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 583 0
29JAN26 32.00 P 0.12 0.12 0.12 0.03 -0.04 36 1 1,014 0
29JAN26 33.00 P 0.16 0.16 0.16 0.06 -0.05 36 20 866 0
29JAN26 34.00 P 0.20 0.22 0.20 0.10 -0.07 36 13 1,466 +10
29JAN26 35.00 P 0.25 0.28 0.25 0.16 -0.08 35 55 9,180 +47
29JAN26 36.00 P 0.32 0.37 0.32 0.26 -0.08 36 150 9,476 +73
29JAN26 37.00 P 0.44 0.50 0.42 0.40 -0.07 36 251 4,408 -102
29JAN26 38.00 P 0.55 0.68 0.52 0.58 -0.06 36 290 6,818 +141
29JAN26 39.00 P 0.75 0.86 0.69 0.81 -0.06 35 209 4,491 +45
29JAN26 40.00 P 0.99 1.25 0.95 1.07 -0.07 34 1,354 5,276 -898
29JAN26 41.00 P 1.34 1.56 1.34 1.42 -0.05 34 968 4,101 -599
29JAN26 42.00 P 1.77 2.04 1.77 1.85 -0.01 34 19 8,209 +1
29JAN26 43.00 P 2.20 2.64 2.14 2.35 +0.05 34 806 13,051 +392
29JAN26 44.00 P 2.75 3.26 2.75 2.95 +0.08 34 19 4,230 +16
29JAN26 45.00 P 3.39 3.78 3.39 3.62 +0.10 35 20 1,875 +16
29JAN26 46.00 P 4.55 4.55 4.55 4.36 +0.15 35 8 2,530 +8
29JAN26 47.00 P 5.40 5.40 5.40 5.15 +0.20 36 1 4,320 +1
29JAN26 48.00 P 5.92 6.20 5.92 5.98 +0.23 37 3 1,391 +3
29JAN26 49.00 P 6.56 7.00 6.56 6.84 +0.28 37 2 1,584 +1
29JAN26 50.00 P 0.00 0.00 0.00 7.74 +0.28 38 0 4,490 0
29JAN26 52.50 P 10.50 10.50 10.50 10.14 +0.23 42 1 1,008 +1
29JAN26 55.00 P 0.00 0.00 0.00 12.56 +0.27 46 0 484 0
29JAN26 57.50 P 0.00 0.00 0.00 14.95 +0.21 45 0 41 0
29JAN26 60.00 P 0.00 0.00 0.00 17.43 +0.21 47 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 19.92 +0.20 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.42 +0.20 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 24.92 +0.20 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 27.42 +0.20 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 29.92 +0.20 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 32.42 +0.20 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 34.92 +0.20 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 37.42 +0.20 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 39.92 +0.20 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 42.42 +0.20 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 133 0
26FEB26 30.00 P 0.20 0.20 0.16 0.05 -0.01 37 21 294 +9
26FEB26 31.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 205 0
26FEB26 32.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 198 0
26FEB26 33.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 942 0
26FEB26 34.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 1,454 0
26FEB26 35.00 P 0.44 0.49 0.44 0.39 -0.03 36 146 2,014 0
26FEB26 36.00 P 0.54 0.63 0.53 0.54 -0.02 36 76 2,931 -27
26FEB26 37.00 P 0.71 0.81 0.71 0.74 +0.02 36 31 14,776 0
26FEB26 38.00 P 0.00 0.00 0.00 0.95 0.00 36 0 3,935 0
26FEB26 39.00 P 1.21 1.30 1.21 1.20 -0.01 35 2 2,333 +1
26FEB26 40.00 P 1.35 1.67 1.35 1.52 0.00 35 270 9,414 +204
26FEB26 41.00 P 1.75 2.06 1.75 1.90 +0.01 34 272 4,106 +85
26FEB26 42.00 P 2.17 2.44 2.17 2.34 +0.03 34 136 7,147 -73
26FEB26 43.00 P 2.99 3.05 2.91 2.85 +0.07 34 29 3,030 -13
26FEB26 44.00 P 0.00 0.00 0.00 3.44 +0.10 35 0 629 0
26FEB26 45.00 P 4.07 4.07 4.07 4.07 +0.10 35 2 178 +2
26FEB26 46.00 P 0.00 0.00 0.00 4.79 +0.17 35 0 1,447 0
26FEB26 47.00 P 0.00 0.00 0.00 5.57 +0.24 36 0 49 0
26FEB26 48.00 P 0.00 0.00 0.00 6.40 +0.14 37 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 7.21 +0.15 37 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 8.12 +0.22 39 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 10.34 +0.43 40 0 7 0
26FEB26 55.00 P 0.00 0.00 0.00 12.62 +0.22 40 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 15.02 +0.23 42 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 17.50 +0.26 46 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.92 +0.20 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.42 +0.20 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 24.92 +0.20 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 27.42 +0.20 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 29.92 +0.20 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 32.42 +0.20 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 34.92 +0.20 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 37.42 +0.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 152 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 11,066 0
30MAR26 26.00 P 0.13 0.14 0.13 0.03 +0.01 40 207 382 +194
30MAR26 27.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 268 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 313 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 611 0
30MAR26 31.00 P 0.00 0.00 0.00 0.22 +0.03 38 0 806 0
30MAR26 32.00 P 0.00 0.00 0.00 0.30 +0.04 38 0 1,448 0
30MAR26 33.00 P 0.56 0.58 0.56 0.41 +0.04 38 154 6,995 -101
30MAR26 34.00 P 0.68 0.71 0.68 0.56 +0.05 38 117 7,186 -15
30MAR26 35.00 P 0.77 0.82 0.77 0.73 +0.05 38 123 27,741 +101
30MAR26 36.00 P 0.90 1.07 0.90 0.93 +0.05 38 16 3,997 0
30MAR26 37.00 P 1.14 1.26 1.14 1.19 +0.05 38 136 7,825 +75
30MAR26 38.00 P 1.42 1.54 1.42 1.45 +0.08 37 1,775 14,910 +1,634
30MAR26 39.00 P 1.65 1.92 1.65 1.74 +0.08 37 1,765 13,658 +1,671
30MAR26 40.00 P 1.95 2.25 1.95 2.08 +0.05 36 172 23,325 +109
30MAR26 41.00 P 2.42 2.61 2.42 2.48 +0.06 36 44 5,937 +39
30MAR26 42.00 P 2.75 3.15 2.74 2.93 +0.04 36 253 17,992 +193
30MAR26 43.00 P 3.24 3.56 3.24 3.46 +0.09 36 400 4,488 -153
30MAR26 44.00 P 3.79 3.98 3.79 4.04 +0.10 36 31 9,388 +1
30MAR26 45.00 P 4.43 4.43 4.43 4.66 +0.11 36 15 6,058 0
30MAR26 46.00 P 5.57 5.57 5.57 5.35 +0.16 37 80 2,519 0
30MAR26 47.00 P 5.87 5.87 5.87 6.06 +0.19 37 80 5,083 0
30MAR26 48.00 P 6.56 6.96 6.56 6.83 +0.23 37 76 7,594 -15
30MAR26 49.00 P 0.00 0.00 0.00 7.73 +0.37 39 0 5,730 0
30MAR26 50.00 P 0.00 0.00 0.00 8.76 +0.16 42 0 11,565 0
30MAR26 52.50 P 10.24 10.55 10.24 10.55 +0.31 39 2 7,309 0
30MAR26 55.00 P 0.00 0.00 0.00 12.92 +0.26 42 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 15.18 +0.21 42 0 3,454 0
30MAR26 60.00 P 0.00 0.00 0.00 17.55 +0.20 42 0 4,513 0
30MAR26 62.50 P 0.00 0.00 0.00 19.95 +0.18 41 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 22.43 +0.20 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.00 +0.28 51 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 27.50 +0.28 54 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 30.00 +0.28 57 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.50 +0.28 60 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 34.94 +0.22 59 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 37.42 +0.20 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 39.94 +0.22 64 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 42.50 +0.28 71 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 45.00 +0.28 73 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 47.50 +0.28 76 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 49.94 +0.22 73 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 52.50 +0.28 80 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 55.00 +0.28 83 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 57.50 +0.28 85 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 60.00 +0.28 87 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 62.44 +0.22 84 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 64.92 +0.20 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 67.50 +0.28 92 0 0 0
29JUN26 20.00 P 0.15 0.15 0.15 0.01 -0.01 39 7 129 +7
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 355 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 -0.04 37 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 -0.06 37 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.26 -0.05 38 0 224 0
29JUN26 29.00 P 0.00 0.00 0.00 0.35 -0.06 38 0 217 0
29JUN26 30.00 P 0.00 0.00 0.00 0.46 -0.06 38 0 877 0
29JUN26 31.00 P 0.00 0.00 0.00 0.60 -0.07 38 0 477 0
29JUN26 32.00 P 0.00 0.00 0.00 0.75 -0.08 37 0 666 0
29JUN26 33.00 P 0.00 0.00 0.00 0.95 -0.08 37 0 1,158 0
29JUN26 34.00 P 0.00 0.00 0.00 1.16 -0.09 37 0 5,047 0
29JUN26 35.00 P 1.45 1.55 1.45 1.43 -0.01 38 94 6,947 -16
29JUN26 36.00 P 1.85 1.85 1.85 1.71 -0.01 38 15 2,470 0
29JUN26 37.00 P 0.00 0.00 0.00 2.03 +0.04 37 0 10,379 0
29JUN26 38.00 P 2.21 2.21 2.21 2.35 +0.05 37 70 6,315 +6
29JUN26 39.00 P 0.00 0.00 0.00 2.71 +0.03 37 0 2,526 0
29JUN26 40.00 P 0.00 0.00 0.00 3.11 +0.04 37 12 10,344 0
29JUN26 41.00 P 3.34 3.34 3.34 3.55 +0.05 37 1 2,549 -1
29JUN26 42.00 P 0.00 0.00 0.00 4.03 +0.07 36 0 2,411 0
29JUN26 43.00 P 4.56 4.56 4.56 4.56 +0.11 36 1 567 0
29JUN26 44.00 P 5.01 5.01 5.01 5.13 +0.15 36 1 3,209 +1
29JUN26 45.00 P 5.60 6.02 5.60 5.76 +0.16 37 109 18,063 +1
29JUN26 46.00 P 6.13 6.13 6.13 6.44 +0.17 37 105 863 -30
29JUN26 47.00 P 0.00 0.00 0.00 7.21 +0.15 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 7.94 +0.05 39 6 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 8.65 +0.25 39 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 9.45 +0.29 39 0 4,956 0
29JUN26 52.50 P 11.13 11.13 11.13 11.16 +0.03 37 3 2,719 0
29JUN26 55.00 P 0.00 0.00 0.00 13.47 +0.28 40 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 15.64 +0.29 40 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 17.92 -0.16 41 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 20.21 +0.41 41 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 22.57 -0.19 41 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 25.02 -0.13 42 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 27.50 -0.07 44 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 30.00 +0.01 46 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 32.50 +0.07 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.96 +0.07 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.44 +0.09 50 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.94 +0.12 52 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.50 +0.20 58 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 45.00 +0.22 60 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.50 +0.23 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.94 +0.18 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 52.50 +0.25 65 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 55.00 +0.26 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 57.50 +0.26 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 60.00 +0.27 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 62.44 +0.21 68 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.92 +0.20 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 67.50 +0.28 75 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 40 0 382 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 0.00 39 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 0.00 40 0 168 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 75 0
29SEP26 24.00 P 0.44 0.44 0.44 0.22 +0.01 39 3 10 +3
29SEP26 25.00 P 0.00 0.00 0.00 0.30 +0.01 39 0 93 0
29SEP26 26.00 P 0.56 0.56 0.56 0.39 +0.02 39 3 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.50 +0.02 39 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.63 +0.03 39 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 +0.04 39 0 123 0
29SEP26 30.00 P 1.05 1.06 1.05 0.96 +0.05 39 9 1,237 -3
29SEP26 31.00 P 0.00 0.00 0.00 1.17 +0.06 39 0 222 0
29SEP26 32.00 P 0.00 0.00 0.00 1.38 +0.06 39 0 1,090 0
29SEP26 33.00 P 1.69 1.69 1.69 1.62 +0.05 39 1 589 -1
29SEP26 34.00 P 0.00 0.00 0.00 1.85 +0.03 39 0 488 0
29SEP26 35.00 P 0.00 0.00 0.00 2.12 +0.04 38 0 2,172 0
29SEP26 36.00 P 2.46 2.46 2.46 2.44 +0.08 38 1 3,678 -1
29SEP26 37.00 P 0.00 0.00 0.00 2.78 +0.12 38 0 3,961 0
29SEP26 38.00 P 0.00 0.00 0.00 3.17 +0.15 38 0 2,028 0
29SEP26 39.00 P 0.00 0.00 0.00 3.57 +0.16 38 0 3,803 0
29SEP26 40.00 P 0.00 0.00 0.00 4.00 +0.19 38 0 2,896 0
29SEP26 41.00 P 4.42 4.42 4.37 4.48 +0.20 38 4 1,195 +4
29SEP26 42.00 P 0.00 0.00 0.00 4.96 +0.21 37 0 926 0
29SEP26 43.00 P 0.00 0.00 0.00 5.47 +0.21 37 0 2,500 0
29SEP26 44.00 P 0.00 0.00 0.00 6.02 +0.18 37 0 1,641 0
29SEP26 45.00 P 0.00 0.00 0.00 6.60 +0.19 37 0 5,213 0
29SEP26 46.00 P 6.75 6.75 6.75 7.24 +0.20 37 90 392 -90
29SEP26 47.00 P 0.00 0.00 0.00 7.91 +0.18 37 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 8.66 +0.26 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 9.39 +0.27 38 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 10.16 +0.31 39 0 4,004 0
29SEP26 52.50 P 0.00 0.00 0.00 11.94 +0.21 38 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 14.08 +0.35 39 0 471 0
29SEP26 57.50 P 0.00 0.00 0.00 16.18 +0.39 40 0 64 0
29SEP26 60.00 P 17.85 17.85 17.85 18.34 +0.26 40 5 263 +5
29SEP26 62.50 P 0.00 0.00 0.00 20.52 +0.40 40 0 2,179 0
29SEP26 65.00 P 0.00 0.00 0.00 22.77 +0.01 39 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 25.13 -0.11 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.50 -0.10 39 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 30.00 -0.01 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.50 +0.07 43 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.96 +0.07 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.44 +0.09 45 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 39.94 +0.12 47 0 0 0
29SEP26 85.00 P 41.85 41.85 41.85 42.50 +0.20 51 1 1 +1
30DEC26 25.00 P 0.75 0.75 0.74 0.34 - 36 3 3 -
30DEC26 26.00 P 0.00 0.00 0.00 0.46 - 36 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 0.58 - 36 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.74 - 36 0 0 -
30DEC26 29.00 P 1.23 1.23 1.23 0.90 - 36 1 1 -
30DEC26 30.00 P 0.00 0.00 0.00 1.12 - 37 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 1.34 -0.07 37 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 1.60 -0.08 37 0 92 0
30DEC26 33.00 P 2.12 2.12 2.12 1.89 -0.07 37 15 15 +15
30DEC26 34.00 P 2.42 2.42 2.42 2.20 -0.06 37 100 120 -5
30DEC26 35.00 P 2.68 2.68 2.68 2.56 -0.04 37 20 50 +20
30DEC26 36.00 P 0.00 0.00 0.00 2.93 +0.04 37 0 35 0
30DEC26 37.00 P 3.44 3.44 3.33 3.33 +0.08 37 35 52 +15
30DEC26 38.00 P 3.80 3.80 3.70 3.72 +0.11 37 20 133 0
30DEC26 39.00 P 4.01 4.01 4.01 4.14 +0.13 37 10 31 +10
30DEC26 40.00 P 4.45 4.45 4.44 4.59 +0.14 37 270 298 -22
30DEC26 41.00 P 5.20 5.20 5.20 5.06 +0.14 37 1 17 +1
30DEC26 42.00 P 0.00 0.00 0.00 5.58 +0.13 37 0 100 0
30DEC26 43.00 P 6.10 6.30 6.06 6.06 +0.12 37 355 356 +352
30DEC26 44.00 P 0.00 0.00 0.00 6.68 +0.16 37 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 7.29 +0.18 37 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 7.92 +0.17 37 0 15 0
30DEC26 47.00 P 8.30 8.30 8.30 8.58 +0.19 37 85 185 +85
30DEC26 48.00 P 9.15 9.15 9.15 9.30 +0.24 38 15 15 +15
30DEC26 49.00 P 0.00 0.00 0.00 10.03 +0.28 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.76 +0.32 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.72 +0.41 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.72 - 40 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 16.82 - 41 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 18.96 - 41 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 21.12 - 41 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 23.36 - 42 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 25.62 - 42 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 27.89 - 42 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 30.18 - 41 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 32.52 - 40 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 35.93 - 53 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 38.36 - 55 0 0 -
TOTAL PUT 30,947 791,291 +3,988
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$ 19.15
30DEC25 3.90 C 0.00 0.00 0.00 15.33 +0.11 339 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 15.17 +0.10 260 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 15.06 +0.15 214 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 14.96 +0.15 209 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 14.92 +0.20 310 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 14.78 +0.07 262 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 14.66 +0.04 194 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 14.56 +0.04 188 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 14.46 +0.10 183 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 14.36 +0.01 177 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 14.26 +0.08 171 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 14.16 +0.15 164 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 14.03 +0.24 304 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 13.66 +0.15 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 13.41 +0.15 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 13.18 +0.08 204 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 12.91 +0.15 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 12.66 +0.15 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 12.53 +0.27 247 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 12.16 +0.14 0 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 11.91 +0.16 0 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 11.66 +0.14 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 11.41 +0.14 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 11.17 +0.04 133 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 10.92 +0.15 127 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.67 +0.17 121 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 10.42 +0.13 116 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 10.24 +0.22 169 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 10.01 +0.25 171 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 9.69 +0.17 131 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 9.42 +0.15 93 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.17 +0.15 86 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.79 +0.27 152 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 8.17 +0.15 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.67 +0.15 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.15 +0.12 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.73 +0.14 98 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.18 +0.15 63 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.68 -0.02 56 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.27 +0.11 84 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 4.67 +0.12 0 0 1 0
30DEC25 15.00 C 4.07 4.07 4.07 4.18 +0.11 36 1 14 -1
30DEC25 15.50 C 0.00 0.00 0.00 3.76 +0.21 59 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 3.36 +0.30 65 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 2.73 -0.07 40 0 59 0
30DEC25 17.00 C 0.00 0.00 0.00 2.41 +0.09 53 0 22 0
30DEC25 17.50 C 1.75 1.75 1.75 2.08 +0.13 57 1 61 0
30DEC25 18.00 C 0.00 0.00 0.00 1.67 +0.11 53 0 33 0
30DEC25 18.50 C 0.94 1.35 0.94 1.33 +0.06 51 5 55 0
30DEC25 19.00 C 1.05 1.05 1.05 1.10 +0.06 53 3 64 0
30DEC25 19.50 C 0.73 0.90 0.73 0.86 +0.01 53 9 28 +1
30DEC25 20.00 C 0.49 0.71 0.49 0.67 0.00 53 11 36 +2
30DEC25 21.00 C 0.00 0.00 0.00 0.38 -0.01 53 1 47 0
30DEC25 22.00 C 0.29 0.30 0.28 0.20 -0.02 52 20 9 -7
30DEC25 23.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 11 0
30DEC25 24.00 C 0.11 0.12 0.11 0.05 -0.01 53 7 29 +5
30DEC25 25.00 C 0.00 0.00 0.00 0.03 0.00 55 0 7 0
30DEC25 26.00 C 0.03 0.03 0.03 0.01 - 53 1 1 -
30DEC25 27.00 C 0.03 0.03 0.03 0.01 - 58 1 1 -
29JAN26 10.00 C 0.00 0.00 0.00 9.17 +0.13 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 8.83 +0.28 101 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 8.27 +0.22 83 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 7.78 +0.20 79 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.21 +0.06 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.73 +0.14 55 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.31 +0.11 66 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.69 -0.01 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.30 +0.14 54 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 4.69 +0.06 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.38 +0.23 52 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.85 +0.05 44 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 3.55 +0.12 52 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 3.09 +0.09 48 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 2.74 +0.07 49 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 2.43 +0.03 50 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 2.21 +0.15 54 0 15 0
29JAN26 18.50 C 1.63 1.63 1.63 1.87 +0.06 52 1 7 0
29JAN26 19.00 C 1.25 1.42 1.25 1.67 +0.07 54 2 4 +1
29JAN26 19.50 C 0.00 0.00 0.00 1.45 +0.05 54 0 0 0
29JAN26 20.00 C 1.07 1.07 0.95 1.26 +0.03 54 5 2 +1
29JAN26 21.00 C 0.00 0.00 0.00 0.91 +0.02 54 0 2 0
29JAN26 22.00 C 0.00 0.00 0.00 0.65 +0.01 54 1 3 +1
29JAN26 23.00 C 0.51 0.51 0.51 0.45 0.00 54 1 2 -1
29JAN26 24.00 C 0.00 0.00 0.00 0.31 0.00 54 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.21 0.00 54 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 0.14 - 54 0 0 -
29JAN26 27.00 C 0.00 0.00 0.00 0.09 - 53 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 8.27 +0.13 62 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.83 +0.17 67 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.40 +0.25 70 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.92 +0.33 67 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.31 -0.01 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.88 +0.16 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.47 +0.20 55 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.96 +0.18 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.46 +0.07 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.23 +0.11 54 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.85 +0.26 54 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 3.47 +0.16 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.14 +0.21 53 0 19 0
26FEB26 17.50 C 0.00 0.00 0.00 2.77 +0.13 51 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 2.54 +0.16 53 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.21 +0.10 51 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 1.97 +0.07 51 0 15 0
26FEB26 19.50 C 0.00 0.00 0.00 1.83 +0.11 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.65 +0.10 54 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 1.29 +0.08 54 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.99 +0.07 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.76 +0.06 54 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.57 +0.04 53 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.43 +0.04 53 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.32 - 53 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 0.24 - 53 0 0 -
30MAR26 3.90 C 0.00 0.00 0.00 15.33 +0.11 138 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 15.19 +0.12 92 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 15.10 +0.16 111 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.99 +0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.93 +0.19 128 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.92 +0.21 155 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.82 +0.20 152 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 14.59 +0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 14.50 +0.14 93 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 14.40 +0.05 89 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 14.31 +0.10 101 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 14.25 +0.20 121 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 14.03 +0.23 125 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.80 +0.25 125 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 13.53 +0.22 116 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 13.32 +0.22 120 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 13.10 +0.29 122 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.82 +0.16 112 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 12.53 +0.22 99 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 12.33 +0.26 106 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 12.05 +0.23 96 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.80 +0.22 92 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 11.48 +0.15 62 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 11.22 +0.05 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.97 +0.14 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.80 +0.21 79 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.49 +0.15 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.24 +0.14 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.01 +0.16 60 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.76 +0.15 57 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 9.60 +0.27 73 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 9.19 +0.15 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.83 +0.28 62 3 0 -3
30MAR26 11.00 C 0.00 0.00 0.00 8.28 +0.14 48 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.83 +0.17 53 4 2 -4
30MAR26 12.00 C 0.00 0.00 0.00 7.40 +0.25 56 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.92 +0.24 54 7 0 -7
30MAR26 13.00 C 0.00 0.00 0.00 6.32 0.00 39 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 6.01 +0.15 51 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 5.54 +0.21 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.17 +0.15 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.82 +0.15 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.37 +0.14 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.07 +0.17 51 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 3.71 +0.13 51 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.41 +0.10 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.21 +0.21 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.86 +0.12 52 0 0 0
30MAR26 18.50 C 2.56 2.56 2.56 2.62 +0.09 52 1 2 +1
30MAR26 19.00 C 0.00 0.00 0.00 2.40 +0.08 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.26 +0.13 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.00 +0.06 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.69 +0.07 55 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 1.41 +0.09 55 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.15 +0.09 55 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.93 +0.08 55 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.75 +0.07 55 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.60 - 55 0 0 -
30MAR26 27.00 C 0.00 0.00 0.00 0.48 - 55 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 14.63 +0.11 75 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.53 +0.12 71 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.43 +0.08 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.33 +0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.25 +0.12 82 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.03 +0.14 90 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.80 +0.16 91 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.53 +0.14 81 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.32 +0.17 87 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.10 +0.25 89 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.82 +0.16 80 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.53 +0.13 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.33 +0.15 75 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.05 +0.12 65 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.80 +0.11 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.54 +0.11 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.30 +0.10 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.06 +0.10 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.82 +0.14 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.58 +0.09 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.37 +0.16 59 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 10.10 +0.12 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.87 +0.12 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.70 +0.21 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.48 +0.19 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.05 +0.26 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.56 +0.20 58 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 8.07 +0.16 54 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 7.67 +0.19 55 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.23 +0.20 54 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.82 +0.17 53 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 6.43 +0.16 53 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 6.07 +0.20 54 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 5.66 +0.13 52 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 5.32 +0.13 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 5.02 +0.18 53 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.74 +0.18 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.42 +0.16 53 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.20 +0.19 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.82 +0.07 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.64 +0.15 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.43 +0.12 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.21 +0.09 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.01 +0.10 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.84 +0.11 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.41 0.00 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.08 0.00 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.81 0.00 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.60 +0.05 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.40 +0.05 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.19 - 54 0 0 -
29JUN26 27.00 C 0.00 0.00 0.00 1.04 - 54 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 10.85 +0.15 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.66 +0.17 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.44 +0.22 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.22 +0.21 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.99 +0.21 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.75 +0.18 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.52 +0.13 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.08 +0.19 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.66 +0.20 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.24 +0.18 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.76 +0.09 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.45 +0.23 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.02 +0.08 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.75 +0.21 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.33 +0.09 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.08 +0.19 54 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 5.77 +0.21 54 7 8 +7
29SEP26 15.50 C 0.00 0.00 0.00 5.47 +0.19 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.16 +0.17 53 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.84 +0.15 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.62 +0.13 53 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.39 +0.17 53 7 12 +7
29SEP26 18.00 C 0.00 0.00 0.00 4.11 +0.12 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.94 +0.11 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.74 +0.10 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.56 +0.07 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.39 +0.06 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.08 +0.06 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.78 +0.05 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.48 +0.05 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.23 +0.04 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.99 +0.05 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.79 - 54 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 1.60 - 54 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 8.46 +0.22 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.09 +0.20 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.68 +0.15 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.34 +0.16 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.03 +0.27 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.71 +0.15 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.40 +0.18 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.09 +0.15 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.79 +0.10 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.54 +0.12 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.32 +0.12 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.07 +0.10 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.88 +0.14 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.68 +0.13 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.47 +0.12 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.28 +0.09 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.11 +0.08 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.94 +0.07 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.64 +0.07 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.36 +0.07 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.07 +0.08 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.80 +0.07 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.57 +0.08 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.33 - 54 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 2.14 - 54 0 0 -
TOTAL CALL 99 1,144 +3
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 246 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 235 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 219 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 204 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 190 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 184 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 177 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 166 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 155 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 150 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30DEC25 14.50 P 0.02 0.02 0.02 0.01 -0.01 51 1 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 40 0
30DEC25 15.50 P 0.04 0.04 0.02 0.04 -0.02 51 2 32 -1
30DEC25 16.00 P 0.11 0.13 0.09 0.08 -0.04 52 4 12 0
30DEC25 16.50 P 0.00 0.00 0.00 0.13 -0.05 51 0 49 0
30DEC25 17.00 P 0.32 0.32 0.17 0.23 -0.04 53 11 41 +9
30DEC25 17.50 P 0.39 0.39 0.32 0.32 -0.07 51 5 36 +5
30DEC25 18.00 P 0.73 0.73 0.48 0.47 -0.08 51 4 31 0
30DEC25 18.50 P 0.80 0.80 0.80 0.66 -0.14 52 1 2 0
30DEC25 19.00 P 0.00 0.00 0.00 0.88 -0.15 51 0 0 0
30DEC25 19.50 P 1.26 1.26 1.16 1.17 -0.16 52 23 17 +6
30DEC25 20.00 P 0.00 0.00 0.00 1.52 -0.06 55 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.18 -0.16 52 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.03 -0.24 53 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.03 -0.06 64 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.00 -0.02 71 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.88 -0.25 62 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.01 - 90 0 0 -
30DEC25 27.00 P 0.00 0.00 0.00 7.86 - 69 0 0 -
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 54 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.12 -0.02 53 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.17 -0.04 52 0 26 0
29JAN26 15.50 P 0.00 0.00 0.00 0.25 -0.03 53 0 16 0
29JAN26 16.00 P 0.40 0.40 0.40 0.34 -0.04 53 1 60 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.45 -0.06 52 0 1 0
29JAN26 17.00 P 0.71 0.71 0.54 0.58 -0.07 52 2 1 0
29JAN26 17.50 P 0.00 0.00 0.00 0.75 -0.07 52 0 10 0
29JAN26 18.00 P 0.00 0.00 0.00 0.94 -0.08 52 0 14 0
29JAN26 18.50 P 0.00 0.00 0.00 1.17 -0.09 53 0 1 0
29JAN26 19.00 P 1.52 1.53 1.52 1.41 -0.12 53 26 26 +26
29JAN26 19.50 P 0.00 0.00 0.00 1.70 -0.14 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.02 -0.15 54 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.72 -0.15 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.50 -0.14 57 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.34 -0.14 59 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.23 -0.15 62 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.01 -0.30 55 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.01 - 61 0 0 -
29JAN26 27.00 P 0.00 0.00 0.00 8.10 - 73 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 0.00 53 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.19 0.00 53 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.26 0.00 53 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.34 -0.01 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.44 -0.01 52 0 67 0
26FEB26 16.00 P 0.00 0.00 0.00 0.56 -0.01 52 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.86 -0.02 52 0 1 0
26FEB26 17.50 P 0.00 0.00 0.00 1.04 -0.03 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.24 -0.04 52 0 0 0
26FEB26 18.50 P 1.79 1.79 1.79 1.47 -0.08 52 1 1 0
26FEB26 19.00 P 0.00 0.00 0.00 1.72 -0.11 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.02 -0.11 52 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.33 -0.12 53 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.06 -0.07 55 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.74 -0.14 54 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.54 -0.12 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.36 -0.19 56 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.25 -0.14 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.26 - 63 0 0 -
26FEB26 27.00 P 0.00 0.00 0.00 8.10 - 60 0 0 -
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 54 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 0.00 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 0.00 54 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 0.00 54 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.21 +0.01 54 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.27 0.00 54 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.35 0.00 54 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.45 0.00 54 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 0.55 -0.01 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.69 0.00 54 0 16 0
30MAR26 16.00 P 0.00 0.00 0.00 0.83 -0.01 54 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 1.00 0.00 53 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.17 -0.02 53 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.38 -0.01 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.58 -0.05 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.83 -0.06 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.10 -0.08 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.40 -0.08 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.71 -0.06 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.37 -0.11 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.10 -0.12 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.88 -0.11 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.68 -0.13 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.53 -0.15 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.43 - 60 0 0 -
30MAR26 27.00 P 0.00 0.00 0.00 8.26 - 59 0 0 -
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 52 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 54 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29JUN26 9.00 P 0.08 0.08 0.08 0.07 0.00 55 3 3 +2
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 0.00 54 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.01 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 0.00 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 0.00 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 -0.02 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.54 -0.04 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.65 -0.04 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.79 -0.04 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.93 -0.05 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.08 -0.03 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.26 -0.03 53 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.43 -0.04 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.64 -0.04 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.85 -0.05 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.08 -0.05 52 0 0 0
29JUN26 18.00 P 2.45 2.45 2.45 2.33 -0.05 52 20 6 -14
29JUN26 18.50 P 0.00 0.00 0.00 2.58 -0.07 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.87 -0.08 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.18 -0.08 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.49 -0.09 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.17 -0.09 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.88 -0.12 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.64 -0.12 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.42 -0.14 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.23 -0.15 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.05 - 57 0 0 -
29JUN26 27.00 P 0.00 0.00 0.00 8.89 - 58 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.12 0.00 54 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 0.00 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.02 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.01 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 -0.02 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 -0.02 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 -0.03 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.72 -0.02 53 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 -0.03 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.99 -0.04 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.14 -0.04 53 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.32 -0.04 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.50 -0.04 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.68 -0.05 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.90 -0.05 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.11 -0.06 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.33 -0.06 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.59 -0.06 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.86 -0.07 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.14 -0.09 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.44 -0.09 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.76 -0.09 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.09 -0.09 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.77 -0.07 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.48 -0.07 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.23 -0.09 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.00 -0.09 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.80 -0.09 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.61 - 58 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 9.44 - 58 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.71 -0.01 53 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.83 -0.01 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 -0.02 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 -0.02 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 -0.03 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.46 -0.02 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.64 -0.03 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.83 -0.03 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.05 -0.03 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.27 -0.03 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.49 -0.05 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.73 -0.07 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.99 -0.08 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.27 -0.09 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 -0.09 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.86 -0.10 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.18 -0.07 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.50 -0.07 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.18 -0.08 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.90 -0.07 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.64 -0.08 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.41 -0.08 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.19 -0.09 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.00 - 57 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 9.82 - 57 0 0 -
TOTAL PUT 104 1,766 +34
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$ 4.20
30DEC25 2.10 C 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.80 -0.08 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.51 -0.07 86 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.31 -0.07 73 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.21 -0.07 67 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.91 -0.08 49 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.51 -0.08 27 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.42 -0.06 31 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.32 -0.07 24 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.23 -0.07 22 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.15 -0.07 21 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.09 -0.06 20 0 14 0
30DEC25 4.30 C 0.00 0.00 0.00 0.05 -0.04 21 0 32 0
30DEC25 4.40 C 0.00 0.00 0.00 0.03 -0.02 23 0 125 0
30DEC25 4.50 C 0.01 0.01 0.01 0.01 -0.02 20 120 551 -20
30DEC25 4.60 C 0.00 0.00 0.00 0.01 -0.01 25 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.92 -0.08 34 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.82 -0.08 30 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.73 -0.08 33 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.63 -0.08 28 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.54 -0.07 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.44 -0.08 24 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.36 -0.07 24 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.28 -0.07 23 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.22 -0.05 24 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.15 -0.06 22 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.11 -0.05 22 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.07 -0.04 22 0 16 0
29JAN26 4.50 C 0.04 0.04 0.04 0.05 -0.03 23 35 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.02 -0.02 23 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.13 -0.10 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.03 -0.07 32 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.94 -0.07 34 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.82 -0.09 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.75 -0.07 31 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.65 -0.08 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.56 -0.07 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.47 -0.07 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.39 -0.07 24 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.32 -0.06 24 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.26 -0.05 24 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.19 -0.06 22 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.15 -0.04 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.11 -0.04 22 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.06 -0.02 23 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.72 -0.07 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.63 -0.07 41 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.53 -0.07 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.43 -0.07 33 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.33 -0.07 29 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.23 -0.09 24 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.14 -0.09 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.03 -0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.95 -0.08 30 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.86 -0.07 30 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.76 -0.08 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.67 -0.08 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.59 -0.07 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.50 -0.07 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.43 -0.06 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.36 -0.06 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.24 -0.05 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.19 -0.04 23 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.16 -0.03 24 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.07 -0.02 23 0 37 0
30MAR26 4.80 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.17 -0.07 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.08 -0.06 26 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.99 -0.06 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.90 -0.06 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.74 -0.05 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.66 -0.05 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.59 -0.04 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.51 -0.05 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.45 -0.04 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.34 -0.04 24 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.19 -0.03 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 0.00 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.20 -0.06 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 -0.06 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.03 -0.05 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.95 -0.05 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 -0.07 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.78 -0.06 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.63 -0.05 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.57 -0.05 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.40 -0.04 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 -0.04 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 -0.06 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.88 -0.06 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 -0.06 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 -0.05 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 -0.05 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 -0.04 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.53 -0.04 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
TOTAL CALL 155 3,360 -20
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 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 40 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 207 0
30DEC25 4.00 P 0.00 0.00 0.00 0.02 0.00 21 0 126 0
30DEC25 4.10 P 0.04 0.05 0.04 0.05 +0.01 23 19 437 +19
30DEC25 4.20 P 0.07 0.09 0.07 0.08 +0.02 20 8 96 0
30DEC25 4.30 P 0.00 0.00 0.00 0.14 +0.03 20 0 200 0
30DEC25 4.40 P 0.00 0.00 0.00 0.22 +0.05 21 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.31 +0.06 23 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.41 +0.07 28 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.51 +0.08 33 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.61 +0.08 38 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.71 +0.08 42 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.82 +0.09 53 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.06 +0.08 57 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.32 +0.09 73 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.57 +0.09 82 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.82 +0.09 91 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.06 +0.08 90 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.31 +0.08 97 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.56 +0.08 103 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.81 +0.08 110 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.06 +0.08 116 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.31 +0.08 122 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.57 +0.09 139 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 3.70 P 0.02 0.02 0.02 0.01 0.00 23 30 30 +30
29JAN26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.04 0.00 24 0 69 0
29JAN26 4.00 P 0.00 0.00 0.00 0.06 0.00 23 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.10 +0.02 24 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.14 +0.03 23 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.20 +0.04 24 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.34 +0.06 24 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.43 +0.07 26 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.52 +0.07 27 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.61 +0.06 27 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.72 +0.09 33 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.82 +0.09 36 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.06 +0.08 39 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.32 +0.09 50 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.57 +0.09 56 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 +0.01 25 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.13 +0.02 24 0 28 0
26FEB26 4.20 P 0.16 0.16 0.16 0.18 +0.04 24 20 20 +20
26FEB26 4.30 P 0.00 0.00 0.00 0.22 +0.03 22 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.30 +0.06 25 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.36 +0.05 23 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.44 +0.05 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.53 +0.07 25 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.62 +0.07 25 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.72 +0.08 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.82 +0.08 31 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.06 +0.08 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.32 +0.09 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.57 +0.09 47 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 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 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.09 +0.02 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.16 +0.02 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.20 +0.02 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.25 +0.03 23 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.33 +0.06 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.39 +0.05 24 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.47 +0.06 25 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.56 +0.08 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.63 +0.06 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.72 +0.06 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.82 +0.08 27 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.06 +0.08 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.32 +0.09 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.57 +0.09 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.82 +0.09 46 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.06 +0.08 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.31 +0.08 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.56 +0.08 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.81 +0.08 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.06 +0.08 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.31 +0.08 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.57 +0.09 69 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.25 +0.03 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.35 +0.04 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.41 +0.04 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.55 +0.05 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.62 +0.05 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 +0.06 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.86 +0.05 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.09 +0.06 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.32 +0.05 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.57 +0.06 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.82 +0.09 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.06 +0.08 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.31 +0.08 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.56 +0.08 43 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.81 +0.08 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.06 +0.08 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.31 +0.08 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.57 +0.09 56 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 +0.03 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 +0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 +0.03 26 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 +0.04 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 +0.04 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 +0.05 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.94 +0.05 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.14 +0.05 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.37 +0.06 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.59 +0.06 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.82 +0.06 30 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 +0.04 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 +0.04 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 +0.04 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.73 +0.04 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.80 +0.04 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 +0.04 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.95 +0.05 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.15 +0.06 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 +0.06 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.59 +0.06 27 0 0 0
TOTAL PUT 77 2,759 +69
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$ 30.32
30DEC25 17.50 C 0.00 0.00 0.00 12.85 -0.75 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.35 -0.75 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.86 -0.74 74 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.39 -0.71 90 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.86 -0.74 64 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.36 -0.74 58 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.38 -0.73 68 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.34 -0.77 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.41 -0.65 60 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.41 -0.70 52 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.41 -0.70 44 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.42 -0.66 37 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.35 -0.73 0 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.38 -0.71 15 0 629 0
30DEC25 29.00 C 0.00 0.00 0.00 1.46 -0.67 17 0 157 0
30DEC25 30.00 C 0.79 0.79 0.73 0.68 -0.55 15 17 779 0
30DEC25 31.00 C 0.32 0.32 0.32 0.22 -0.34 15 20 347 +20
30DEC25 32.00 C 0.15 0.15 0.10 0.05 -0.14 15 46 388 +46
30DEC25 33.00 C 0.05 0.05 0.05 0.01 -0.04 16 22 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 76 0
30DEC25 36.00 C 0.01 0.01 0.01 0.01 0.00 30 3 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.90 -0.70 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.41 -0.69 46 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.91 -0.69 40 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.41 -0.70 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.41 -0.72 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.42 -0.74 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.41 -0.83 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.43 -0.71 22 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.43 -0.70 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.44 -0.74 16 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.49 -0.70 19 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.58 -0.64 19 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.66 -0.62 15 0 61 0
29JAN26 30.00 C 1.18 1.18 1.08 0.97 -0.50 15 17 370 -15
29JAN26 31.00 C 0.61 0.61 0.61 0.50 -0.35 16 20 369 0
29JAN26 32.00 C 0.39 0.39 0.28 0.21 -0.23 15 59 253 +7
29JAN26 33.00 C 0.00 0.00 0.00 0.08 -0.12 15 0 217 0
29JAN26 34.00 C 0.09 0.09 0.09 0.03 -0.05 16 8 140 +8
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.94 -0.72 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.46 -0.74 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.47 -0.97 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.47 -0.69 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.41 -0.83 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.49 -0.72 19 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.46 -0.78 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.44 -0.78 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.49 -0.76 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.63 -0.65 15 0 17 0
26FEB26 29.00 C 2.30 2.30 2.30 1.84 -0.59 15 20 20 +20
26FEB26 30.00 C 0.00 0.00 0.00 1.16 -0.50 15 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 0.67 -0.36 15 0 49 0
26FEB26 32.00 C 0.45 0.45 0.45 0.36 -0.25 15 12 40 +12
26FEB26 33.00 C 0.24 0.24 0.24 0.17 -0.16 15 1 120 0
26FEB26 34.00 C 0.00 0.00 0.00 0.07 -0.09 15 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.04 15 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.02 15 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.99 -0.74 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.49 -0.73 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.00 -0.70 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.50 -0.75 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.01 -0.74 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.51 -0.75 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.52 -0.92 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.53 -0.72 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.54 -0.75 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.56 -0.74 18 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.58 -0.71 17 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.52 -0.81 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.77 -0.66 19 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.83 -0.63 16 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.09 -0.56 17 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.44 -0.48 16 0 1,399 0
30MAR26 31.00 C 0.00 0.00 0.00 0.96 -0.37 16 0 113 0
30MAR26 32.00 C 0.61 0.61 0.61 0.60 -0.29 16 1 13 +1
30MAR26 33.00 C 0.00 0.00 0.00 0.35 -0.22 16 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.19 -0.16 16 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 -0.10 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.06 16 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.08 -0.75 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.59 -0.74 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.10 -0.74 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.60 -0.75 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.62 -0.82 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.63 -0.75 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.80 -0.63 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.81 -0.65 25 0 22 0
29JUN26 25.00 C 0.00 0.00 0.00 5.87 -0.60 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.91 -0.63 21 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.99 -0.59 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.14 -0.57 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.32 -0.61 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.71 -0.53 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.21 -0.45 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.85 -0.34 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.56 -0.28 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.36 -0.22 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.22 -0.16 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 -0.11 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.07 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.04 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.08 -0.75 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.59 -0.74 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.10 -0.74 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.60 -0.75 17 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.62 -0.82 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.79 -0.59 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.82 -0.62 26 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.86 -0.62 24 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.87 -0.65 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.96 -0.58 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 4.08 -0.57 18 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.26 -0.52 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.56 -0.55 16 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 1.99 -0.48 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.52 -0.35 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.10 -0.37 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.82 -0.26 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 -0.18 17 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.42 -0.17 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 -0.11 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 -0.08 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.08 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.06 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.04 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.79 -0.59 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.82 -0.62 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.86 -0.62 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.87 -0.65 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.96 -0.64 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.12 -0.63 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.40 -0.58 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.77 -0.53 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.17 -0.52 16 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.78 -0.33 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.40 -0.34 16 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.05 -0.28 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.80 -0.24 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.62 -0.18 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 -0.13 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 -0.10 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 -0.10 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.07 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 -0.06 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 -0.04 16 0 0 0
TOTAL CALL 246 7,484 +99
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 70 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 41 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 277 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 16 0 551 0
30DEC25 29.00 P 0.07 0.07 0.07 0.06 +0.04 15 10 624 +10
30DEC25 30.00 P 0.22 0.28 0.22 0.28 +0.16 14 46 485 -16
30DEC25 31.00 P 0.55 0.81 0.55 0.82 +0.39 14 59 380 -14
30DEC25 32.00 P 0.00 0.00 0.00 1.72 +0.62 17 0 45 0
30DEC25 33.00 P 0.00 0.00 0.00 2.76 +0.75 28 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 3.74 +0.71 33 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.68 +0.62 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.72 +0.72 42 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.88 +0.85 63 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.91 +0.90 71 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.69 +0.51 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.95 +0.99 85 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.68 +0.44 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 266 0
29JAN26 28.00 P 0.00 0.00 0.00 0.07 +0.04 16 0 187 0
29JAN26 29.00 P 0.16 0.20 0.16 0.20 +0.09 15 20 654 +20
29JAN26 30.00 P 0.35 0.46 0.35 0.50 +0.21 15 17 310 +17
29JAN26 31.00 P 0.00 0.00 0.00 1.04 +0.36 15 0 183 0
29JAN26 32.00 P 1.67 1.67 1.67 1.81 +0.53 16 15 118 +3
29JAN26 33.00 P 0.00 0.00 0.00 2.76 +0.67 19 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.74 +0.71 23 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.74 +0.68 27 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.74 +0.65 31 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.88 +0.85 43 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.91 +0.90 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.69 +0.51 37 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.95 +0.99 58 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.91 +0.67 59 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 15 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 +0.02 15 0 95 0
26FEB26 28.00 P 0.14 0.14 0.14 0.13 +0.06 15 2 9 +2
26FEB26 29.00 P 0.00 0.00 0.00 0.31 +0.13 15 0 204 0
26FEB26 30.00 P 0.00 0.00 0.00 0.63 +0.22 15 0 56 0
26FEB26 31.00 P 0.00 0.00 0.00 1.16 +0.36 15 0 24 0
26FEB26 32.00 P 0.00 0.00 0.00 1.89 +0.50 16 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.76 +0.61 17 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.78 +0.73 21 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.74 +0.68 23 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.74 +0.65 27 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.88 +0.85 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.91 +0.90 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.94 +0.76 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.95 +0.99 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.91 +0.67 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.11 +0.04 16 0 57 0
30MAR26 28.00 P 0.00 0.00 0.00 0.25 +0.09 16 0 4 0
30MAR26 29.00 P 0.35 0.35 0.35 0.48 +0.14 16 20 60 +20
30MAR26 30.00 P 0.68 0.80 0.68 0.82 +0.19 16 14 235 +11
30MAR26 31.00 P 0.00 0.00 0.00 1.34 +0.30 16 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.03 +0.44 16 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.89 +0.59 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.81 +0.66 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.74 +0.67 21 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.74 +0.65 24 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.88 +0.85 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.91 +0.90 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.94 +0.76 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.95 +0.99 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.91 +0.67 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 16 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.02 16 0 524 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 +0.06 16 0 137 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 +0.10 16 0 77 0
29JUN26 28.00 P 0.00 0.00 0.00 0.65 +0.15 16 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.97 +0.17 15 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 1.47 +0.29 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.05 +0.36 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.67 +0.38 15 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.58 +0.56 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.46 +0.59 18 0 0 0
29JUN26 35.00 P 5.28 5.28 5.28 5.28 +0.60 17 10 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.26 +0.72 19 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.01 +0.54 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.97 +0.55 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.95 +0.59 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.97 +0.61 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.92 +0.61 0 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 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 +0.04 17 0 197 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 +0.07 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.38 +0.09 17 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.61 +0.14 17 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 +0.20 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.31 +0.25 17 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.81 +0.37 17 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.34 +0.40 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 2.99 +0.46 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.79 +0.49 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.53 +0.47 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.47 +0.59 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.37 +0.62 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.18 +0.51 17 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.18 +0.63 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.14 +0.60 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.08 +0.59 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.03 +0.55 19 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 +0.03 16 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.04 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.30 +0.07 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.48 +0.11 16 0 2 0
30DEC26 27.00 P 0.66 0.66 0.66 0.73 +0.16 16 1 1 +1
30DEC26 28.00 P 0.00 0.00 0.00 1.05 +0.21 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.46 +0.27 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.95 +0.38 17 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.45 +0.32 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.09 +0.44 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.85 +0.45 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.70 +0.55 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.47 +0.52 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.42 +0.61 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.18 +0.50 16 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.18 +0.54 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.14 +0.60 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.08 +0.59 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.03 +0.55 18 0 0 0
TOTAL PUT 214 9,445 +54
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 2.90 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.71 -0.02 134 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.61 0.00 126 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.51 -0.03 119 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.41 -0.03 113 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.31 -0.02 106 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.21 0.00 100 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.11 -0.04 94 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.01 0.00 88 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.91 -0.04 83 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.81 0.00 77 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.70 -0.01 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.60 -0.01 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.51 -0.04 62 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.41 0.00 57 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.30 -0.01 0 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.20 0.00 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.10 -0.01 0 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.02 +0.01 52 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.92 +0.01 47 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.83 +0.02 49 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.72 +0.02 38 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.63 +0.02 38 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.52 -0.01 28 0 51 0
30DEC25 4.80 C 0.47 0.47 0.47 0.43 0.00 28 80 76 -20
30DEC25 4.90 C 0.00 0.00 0.00 0.35 0.00 29 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.28 0.00 30 0 59 0
30DEC25 5.25 C 0.00 0.00 0.00 0.14 -0.01 31 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.06 0.00 31 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 265 0
30DEC25 6.00 C 0.01 0.01 0.01 0.01 0.00 34 14 403 +14
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 69 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 388 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.02 0.00 23 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.93 -0.01 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.83 +0.01 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.75 0.00 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.52 +0.03 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.42 -0.01 29 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.35 -0.01 28 0 25 0
29JAN26 5.25 C 0.00 0.00 0.00 0.23 0.00 30 0 22 0
29JAN26 5.50 C 0.00 0.00 0.00 0.14 0.00 31 0 166 0
29JAN26 5.75 C 0.00 0.00 0.00 0.08 0.00 32 0 219 0
29JAN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 5,017 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 0.00 31 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.04 0.00 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.96 0.00 31 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.70 -0.02 30 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.57 +0.01 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.42 -0.01 30 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 -0.02 30 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.13 -0.01 31 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 8.00 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 2.62 -0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.23 +0.02 37 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.84 +0.02 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.74 +0.01 35 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.67 +0.01 46 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.54 -0.01 29 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.45 +0.02 33 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.39 +0.03 42 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.29 +0.03 39 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.17 +0.01 32 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.12 +0.06 39 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.98 0.00 28 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.89 -0.01 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.87 +0.02 36 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.79 0.00 35 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.69 0.00 32 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 +0.02 35 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.50 -0.01 32 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.38 -0.02 33 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.29 -0.01 34 0 115 0
30MAR26 5.75 C 0.00 0.00 0.00 0.21 -0.01 34 0 18 0
30MAR26 6.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.10 -0.01 33 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.01 34 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 33 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.54 0.00 52 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.25 -0.01 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.14 -0.02 36 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.05 -0.01 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.95 -0.02 39 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.86 -0.01 41 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.76 -0.01 39 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.67 -0.02 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.58 -0.02 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.49 -0.02 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.40 -0.03 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.33 0.00 40 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.25 0.00 41 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.16 -0.01 39 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.08 -0.01 38 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.00 0.00 38 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.93 -0.01 38 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.86 -0.01 37 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.79 -0.01 37 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 -0.01 37 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.67 -0.01 37 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 -0.01 36 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.49 -0.01 36 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.38 -0.01 35 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.30 -0.01 36 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 110 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 -0.01 35 0 31 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 0.00 36 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 36 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 36 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.29 0.00 40 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 0.00 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.14 -0.01 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 -0.01 39 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.01 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 -0.01 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 -0.01 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 0.00 38 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.72 0.00 38 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.60 -0.01 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.51 0.00 38 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.35 -0.01 37 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 0.00 37 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 0.00 37 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 0.00 37 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 0.00 37 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 38 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 0.00 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 -0.01 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 0.00 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 0.00 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 0.00 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.01 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 -0.01 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 -0.01 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 -0.01 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 0.00 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 0.00 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.46 0.00 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
TOTAL CALL 94 10,964 -6
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 127 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 120 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 114 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 108 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 96 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 269 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 0.00 33 0 219 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 0.00 32 0 189 0
30DEC25 4.90 P 0.04 0.04 0.03 0.04 -0.01 29 550 1,056 +435
30DEC25 5.00 P 0.06 0.06 0.06 0.07 -0.01 30 1 1,092 0
30DEC25 5.25 P 0.00 0.00 0.00 0.19 -0.01 32 0 480 0
30DEC25 5.50 P 0.00 0.00 0.00 0.35 -0.01 31 0 217 0
30DEC25 5.75 P 0.00 0.00 0.00 0.57 -0.01 34 0 318 0
30DEC25 6.00 P 0.00 0.00 0.00 0.81 -0.01 39 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 1.06 -0.02 47 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.31 +0.01 55 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.56 -0.01 87 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.81 +0.01 93 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 0.00 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 0.04 -0.01 30 0 55 0
29JAN26 4.70 P 0.00 0.00 0.00 0.05 -0.02 29 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.08 -0.01 30 0 180 0
29JAN26 4.90 P 0.00 0.00 0.00 0.10 -0.01 29 0 272 0
29JAN26 5.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 450 0
29JAN26 5.25 P 0.00 0.00 0.00 0.26 -0.01 31 0 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.42 -0.01 31 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.60 -0.03 30 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 0.85 +0.01 37 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.08 -0.01 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.31 -0.03 38 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.82 0.00 52 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.07 +0.02 57 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.32 +0.01 62 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.56 -0.01 61 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.81 +0.01 65 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.06 -0.01 69 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.31 +0.01 72 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.04 -0.01 31 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 0.00 32 0 59 0
26FEB26 4.60 P 0.00 0.00 0.00 0.08 -0.01 32 0 48 0
26FEB26 4.70 P 0.00 0.00 0.00 0.10 -0.01 31 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.13 -0.01 31 0 270 0
26FEB26 4.90 P 0.00 0.00 0.00 0.16 -0.01 31 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 0.32 -0.01 31 0 71 0
26FEB26 5.50 P 0.00 0.00 0.00 0.47 -0.01 31 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 0.85 -0.02 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.10 0.00 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.34 0.00 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.57 -0.02 40 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.82 -0.03 44 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.07 +0.02 48 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.32 +0.01 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.56 -0.01 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.81 -0.01 55 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 36 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 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 34 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 0.07 +0.01 34 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 0.00 33 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 0.00 34 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 0.00 33 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.16 0.00 33 0 653 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 -0.01 32 0 415 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.02 32 0 130 0
30MAR26 5.00 P 0.25 0.25 0.25 0.26 -0.01 32 20 352 +20
30MAR26 5.25 P 0.00 0.00 0.00 0.39 -0.01 33 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.55 0.00 34 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.72 -0.02 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 0.00 35 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.14 -0.01 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 +0.02 39 0 0 0
30MAR26 6.75 P 1.56 1.56 1.56 1.60 0.00 41 7 109 +7
30MAR26 7.00 P 0.00 0.00 0.00 1.82 -0.03 39 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 2.07 -0.01 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.32 -0.01 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.56 -0.01 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.81 -0.02 48 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 3.06 -0.01 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.31 +0.01 54 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 31 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 33 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 -0.01 36 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 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 0.00 35 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 0.00 35 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.01 34 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 0.21 -0.01 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 -0.01 34 0 41 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 -0.01 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 -0.01 34 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 -0.01 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 -0.01 34 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.65 -0.01 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.81 -0.01 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.98 -0.01 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 0.00 32 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 -0.01 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 -0.01 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 -0.01 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 -0.01 17 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 0.00 36 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 0.00 36 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 -0.01 36 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.01 36 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 -0.01 36 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 0.00 36 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 0.00 36 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.01 35 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 -0.01 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 0.00 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 0.00 35 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 -0.01 34 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.45 -0.01 33 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.85 -0.01 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 0.00 30 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 0.00 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 -0.01 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.43 -0.02 0 0 60 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.01 36 0 24 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.01 36 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 0.00 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 0.00 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 -0.01 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 0.00 36 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 0.00 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 -0.01 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 0.00 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 -0.01 34 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 -0.01 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 0.00 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 0.00 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 0.00 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 -0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 -0.01 30 0 0 0
TOTAL PUT 578 16,268 +462
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$ 50.00
30DEC25 16.00 C 0.00 0.00 0.00 34.03 +0.80 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 33.53 +0.79 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 33.03 +0.79 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 32.53 +0.79 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 32.03 +0.79 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 31.54 +0.80 137 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 31.04 +0.80 131 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 30.54 +0.80 125 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 30.04 +0.80 117 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 29.04 +0.79 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 28.04 +0.79 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 27.04 +0.79 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 26.03 +0.51 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 25.20 +0.95 150 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 24.04 +0.78 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.06 +0.82 92 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.04 +0.77 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 21.03 +0.63 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.03 +0.50 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.05 +0.78 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.06 +0.76 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.34 +1.08 109 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.06 +0.79 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.06 +0.65 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.07 +0.79 43 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.05 +0.58 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.06 +0.61 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.08 +0.85 38 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.09 +0.51 39 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.10 +0.76 37 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.12 +0.77 36 0 7 0
30DEC25 43.00 C 0.00 0.00 0.00 7.13 +0.71 33 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 6.22 +0.77 36 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.27 +0.69 33 0 17 0
30DEC25 46.00 C 0.00 0.00 0.00 4.43 +0.67 34 0 158 0
30DEC25 47.00 C 0.00 0.00 0.00 3.65 +0.60 35 0 53 0
30DEC25 48.00 C 3.04 3.04 2.89 2.97 +0.54 36 2 102 -1
30DEC25 49.00 C 3.00 3.00 3.00 2.29 +0.40 34 25 254 -25
30DEC25 50.00 C 2.35 2.35 1.95 1.80 +0.30 35 18 153 +10
30DEC25 52.50 C 1.05 1.20 0.89 0.89 +0.19 36 56 168 +26
30DEC25 55.00 C 0.65 0.65 0.54 0.37 +0.09 36 4 197 0
30DEC25 57.50 C 0.28 0.31 0.28 0.13 +0.03 36 3 57 +2
30DEC25 60.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.02 +0.01 39 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 51 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 13.19 +0.72 35 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.18 +0.73 29 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.28 +0.78 38 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.31 +0.73 36 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.34 +0.54 34 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.22 +0.45 23 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.64 +0.82 37 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.86 +0.78 38 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 6.16 +0.74 39 0 8 0
29JAN26 46.00 C 5.67 5.67 5.67 5.40 +0.76 39 1 20 0
29JAN26 47.00 C 0.00 0.00 0.00 4.69 +0.48 38 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 3.90 +0.50 35 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 3.32 +0.40 35 0 150 0
29JAN26 50.00 C 3.32 3.32 3.32 2.84 +0.36 36 30 66 +10
29JAN26 52.50 C 2.06 2.10 2.06 1.86 +0.23 37 6 49 +5
29JAN26 55.00 C 0.00 0.00 0.00 1.13 +0.15 36 0 26 0
29JAN26 57.50 C 0.88 0.88 0.88 0.65 +0.09 36 5 25 +1
29JAN26 60.00 C 0.00 0.00 0.00 0.35 +0.04 36 0 4 0
29JAN26 62.50 C 0.41 0.41 0.41 0.19 +0.03 36 7 3 -4
29JAN26 65.00 C 0.27 0.28 0.27 0.10 +0.02 36 11 13 +11
29JAN26 67.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 1 0
29JAN26 70.00 C 0.15 0.15 0.15 0.03 +0.01 38 1 1 +1
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 75.00 C 0.08 0.08 0.08 0.01 0.00 39 1 1 +1
26FEB26 37.00 C 0.00 0.00 0.00 13.44 +0.67 40 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.48 +0.47 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.53 +0.61 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.60 +0.72 36 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.68 +0.82 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.81 +0.62 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.96 +0.30 34 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.49 +0.78 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.52 +0.70 36 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 6.02 +0.53 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.35 +0.75 38 0 30 0
26FEB26 48.00 C 5.00 5.00 5.00 4.56 +0.50 35 45 46 0
26FEB26 49.00 C 0.00 0.00 0.00 4.02 +0.45 35 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 3.56 +0.44 36 0 16 0
26FEB26 52.50 C 0.00 0.00 0.00 2.57 +0.31 37 0 49 0
26FEB26 55.00 C 2.20 2.20 2.20 1.75 +0.18 36 3 37 +3
26FEB26 57.50 C 0.00 0.00 0.00 1.16 +0.13 36 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.75 +0.08 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.47 +0.05 36 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.29 +0.03 36 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.06 0.00 36 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 32.17 +0.79 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 31.68 +0.80 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 31.18 +0.79 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 30.69 +0.80 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 30.19 +0.79 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 29.20 +0.79 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 28.21 +0.79 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.22 +0.79 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.23 +0.71 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.24 +0.79 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.25 +0.79 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.06 +0.82 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.28 +0.79 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.29 +0.79 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.32 +0.71 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.32 +0.78 36 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.86 +0.87 61 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.46 +0.94 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.47 +0.74 40 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 15.62 +0.90 43 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 14.78 +0.58 45 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 13.63 +0.73 37 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 12.70 +0.68 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.77 +0.59 35 0 2 0
30MAR26 40.00 C 11.16 11.16 11.16 10.94 +0.61 36 1 6 +1
30MAR26 41.00 C 0.00 0.00 0.00 10.08 +0.64 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.22 +0.22 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.54 +0.77 36 0 241 0
30MAR26 44.00 C 0.00 0.00 0.00 7.86 +0.36 37 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 7.09 +0.64 36 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.33 +0.41 35 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 6.09 +0.72 38 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.36 +0.59 37 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 4.80 +0.52 36 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 4.34 +0.49 37 0 189 0
30MAR26 52.50 C 3.40 3.40 3.40 3.32 +0.33 37 3 180 -3
30MAR26 55.00 C 2.80 2.80 2.80 2.48 +0.23 37 2 154 +2
30MAR26 57.50 C 0.00 0.00 0.00 1.80 +0.17 37 0 49 0
30MAR26 60.00 C 1.66 1.66 1.66 1.29 +0.13 37 2 18 -2
30MAR26 62.50 C 1.14 1.14 1.14 0.91 +0.09 37 1 30 +1
30MAR26 65.00 C 0.00 0.00 0.00 0.63 +0.06 37 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.43 +0.04 37 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 27.41 +0.80 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.43 +0.80 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.45 +0.79 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.47 +0.79 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.50 +0.79 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.53 +0.78 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.57 +0.74 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.62 +0.74 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.67 +0.73 35 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.86 +0.86 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.96 +0.51 39 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.06 +0.85 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.13 +0.68 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.26 +0.85 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.46 +0.77 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.48 +0.61 36 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.64 +0.67 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.62 +0.13 32 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.14 +0.95 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.40 +0.46 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.71 +0.57 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.05 +0.47 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.42 +0.57 35 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 7.82 +0.64 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.30 +0.38 36 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 6.77 +0.39 36 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 6.26 +0.40 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.85 +0.70 36 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 4.76 +0.35 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.88 +0.34 36 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 3.10 +0.29 36 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.46 +0.24 36 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 1.94 +0.20 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.53 +0.17 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.19 +0.13 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.93 +0.14 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.70 +0.09 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.54 +0.07 36 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 17.96 +0.51 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.08 +0.76 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.22 +0.74 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.39 +0.74 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.83 +0.56 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 14.00 +0.53 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.02 +0.69 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.29 +0.67 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.59 +0.67 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.09 +0.56 39 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 10.26 +0.58 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.93 +0.67 39 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 9.03 +0.53 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.72 +0.66 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.02 +0.62 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.66 +0.70 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.18 +0.57 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.59 +0.47 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.65 +0.44 38 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 4.73 +0.39 38 0 107 0
29SEP26 57.50 C 0.00 0.00 0.00 3.98 +0.37 38 0 19 0
29SEP26 60.00 C 0.00 0.00 0.00 3.31 +0.30 38 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 2.75 +0.28 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.30 +0.24 38 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.88 +0.19 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.58 +0.23 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.26 +0.14 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.05 +0.14 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.94 +0.67 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.18 +0.69 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.48 +0.67 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.80 +0.68 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.13 +0.65 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.51 +0.63 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.92 +0.64 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.33 +0.61 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.78 +0.58 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.26 +0.57 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.76 +0.56 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.27 +0.53 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.83 +0.51 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.41 +0.51 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.41 +0.45 37 0 0 0
30DEC26 55.00 C 5.40 5.40 5.40 5.56 +0.44 37 2 2 +2
30DEC26 57.50 C 0.00 0.00 0.00 4.81 +0.38 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.14 +0.35 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.58 +0.31 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.07 +0.28 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.66 - 37 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 2.28 - 37 0 0 -
TOTAL CALL 229 6,393 +41
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 160 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 152 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 96 0
30DEC25 41.00 P 0.07 0.07 0.05 0.02 -0.01 37 5 55 -5
30DEC25 42.00 P 0.06 0.06 0.06 0.04 -0.03 36 20 60 0
30DEC25 43.00 P 0.06 0.06 0.06 0.08 -0.05 36 15 117 0
30DEC25 44.00 P 0.00 0.00 0.00 0.13 -0.08 35 0 117 0
30DEC25 45.00 P 0.25 0.25 0.19 0.23 -0.12 36 17 285 -10
30DEC25 46.00 P 0.36 0.36 0.27 0.38 -0.17 36 17 112 -12
30DEC25 47.00 P 0.56 0.56 0.48 0.59 -0.25 35 13 139 -12
30DEC25 48.00 P 0.00 0.00 0.00 0.87 -0.31 35 5 170 -5
30DEC25 49.00 P 1.25 1.25 1.12 1.23 -0.46 35 3 147 +3
30DEC25 50.00 P 1.65 1.65 1.50 1.76 -0.49 36 12 403 +5
30DEC25 52.50 P 0.00 0.00 0.00 3.38 -0.63 38 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 5.43 -0.74 41 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 7.79 -0.53 47 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.10 -0.80 47 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 12.50 -0.80 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.00 -0.80 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.50 -0.80 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.00 -0.80 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.50 -0.80 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.00 -0.80 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 31 0
29JAN26 39.00 P 0.12 0.12 0.12 0.08 -0.04 36 3 14 -3
29JAN26 40.00 P 0.00 0.00 0.00 0.13 -0.06 36 0 78 0
29JAN26 41.00 P 0.00 0.00 0.00 0.18 -0.09 35 0 63 0
29JAN26 42.00 P 0.24 0.24 0.24 0.28 -0.11 36 2 34 +2
29JAN26 43.00 P 0.00 0.00 0.00 0.40 -0.14 36 0 17 0
29JAN26 44.00 P 0.00 0.00 0.00 0.56 -0.17 36 0 16 0
29JAN26 45.00 P 0.74 0.74 0.59 0.76 -0.22 35 3 115 +1
29JAN26 46.00 P 0.92 0.92 0.90 1.00 -0.28 35 4 29 0
29JAN26 47.00 P 1.10 1.22 1.10 1.31 -0.31 35 5 39 +3
29JAN26 48.00 P 1.59 1.59 1.59 1.67 -0.42 35 1 221 0
29JAN26 49.00 P 0.00 0.00 0.00 2.11 -0.49 35 0 27 0
29JAN26 50.00 P 0.00 0.00 0.00 2.63 -0.54 36 0 127 0
29JAN26 52.50 P 0.00 0.00 0.00 4.21 -0.60 37 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 6.07 -0.67 39 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 8.08 -0.77 39 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.49 -0.57 44 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.51 -1.22 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.45 -0.35 56 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.52 -1.02 43 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.00 -0.80 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.50 -0.80 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.00 -0.80 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.10 -0.05 36 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.15 -0.06 36 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.22 -0.08 36 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.31 -0.09 36 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.41 -0.12 36 0 6 0
26FEB26 42.00 P 0.50 0.51 0.50 0.55 -0.16 35 2 15 -2
26FEB26 43.00 P 0.00 0.00 0.00 0.73 -0.18 35 0 12 0
26FEB26 44.00 P 0.00 0.00 0.00 0.94 -0.27 35 0 25 0
26FEB26 45.00 P 0.00 0.00 0.00 1.19 -0.30 35 0 38 0
26FEB26 46.00 P 0.00 0.00 0.00 1.50 -0.33 35 0 30 0
26FEB26 47.00 P 1.70 1.76 1.70 1.83 -0.41 35 50 75 +50
26FEB26 48.00 P 0.00 0.00 0.00 2.23 -0.39 35 0 12 0
26FEB26 49.00 P 2.58 2.58 2.46 2.69 -0.50 35 3 78 +3
26FEB26 50.00 P 0.00 0.00 0.00 3.21 -0.58 36 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 4.76 -0.61 37 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 6.57 -0.54 38 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 8.57 -0.53 39 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.73 -0.40 41 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.09 -0.64 44 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.52 -0.79 48 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.00 -0.54 52 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.51 -0.29 56 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.50 -0.80 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.00 -0.80 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.13 -0.04 37 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.18 -0.06 37 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.26 -0.07 37 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.35 -0.09 37 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.45 -0.11 37 0 9 0
30MAR26 40.00 P 0.53 0.53 0.53 0.57 -0.13 36 1 83 +1
30MAR26 41.00 P 0.00 0.00 0.00 0.73 -0.16 36 0 5 0
30MAR26 42.00 P 0.00 0.00 0.00 0.92 -0.20 36 0 136 0
30MAR26 43.00 P 0.00 0.00 0.00 1.15 -0.24 36 0 247 0
30MAR26 44.00 P 0.00 0.00 0.00 1.40 -0.28 36 0 223 0
30MAR26 45.00 P 1.65 1.65 1.65 1.71 -0.31 36 2 93 +2
30MAR26 46.00 P 0.00 0.00 0.00 2.03 -0.38 36 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 2.41 -0.43 36 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 2.85 -0.44 36 0 566 0
30MAR26 49.00 P 3.25 3.25 3.25 3.31 -0.49 36 2 411 0
30MAR26 50.00 P 0.00 0.00 0.00 3.84 -0.57 36 0 258 0
30MAR26 52.50 P 0.00 0.00 0.00 5.40 -0.57 37 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 7.12 -0.60 38 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 8.95 -0.65 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.99 -0.46 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.26 -0.57 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.56 -0.75 42 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.00 -0.80 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.51 -0.59 49 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.67 -0.86 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.20 -0.60 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.25 -0.04 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.33 -0.04 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.43 -0.06 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.54 -0.07 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.68 -0.09 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.81 -0.13 35 0 3 0
29JUN26 39.00 P 0.00 0.00 0.00 1.00 -0.15 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.22 -0.16 36 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 1.45 -0.20 35 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 1.71 -0.22 35 0 74 0
29JUN26 43.00 P 0.00 0.00 0.00 2.01 -0.26 36 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 2.34 -0.27 36 0 14 0
29JUN26 45.00 P 2.60 2.60 2.60 2.70 -0.32 36 3 39 +3
29JUN26 46.00 P 0.00 0.00 0.00 3.09 -0.35 36 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 3.51 -0.38 36 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 3.97 -0.42 36 0 3 0
29JUN26 49.00 P 4.26 4.26 4.26 4.48 -0.42 36 1 3 +1
29JUN26 50.00 P 0.00 0.00 0.00 4.80 -0.65 35 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 6.50 -0.48 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.07 -0.58 36 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 9.92 -0.32 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.88 -0.34 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.87 -0.79 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.03 -0.85 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.27 -0.68 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.51 -0.67 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.69 -0.90 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.20 -0.81 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 -0.06 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.91 -0.11 37 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.11 -0.12 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.32 -0.08 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.54 -0.12 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.81 -0.14 37 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 2.08 -0.14 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.33 -0.20 37 0 13 0
29SEP26 41.00 P 0.00 0.00 0.00 2.74 -0.17 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.99 -0.30 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.38 -0.32 36 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.78 -0.35 36 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 4.19 -0.40 36 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 4.67 -0.39 36 0 47 0
29SEP26 47.00 P 0.00 0.00 0.00 5.14 -0.44 36 0 23 0
29SEP26 48.00 P 5.58 5.58 5.58 5.66 -0.32 36 11 14 +11
29SEP26 49.00 P 0.00 0.00 0.00 6.17 -0.34 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 6.72 -0.38 36 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 8.18 -0.60 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.75 -0.57 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.53 -0.58 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.38 -0.98 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.63 -0.77 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.68 -0.80 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.76 -0.87 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.94 -0.61 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.13 -0.66 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.40 -0.65 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.07 -0.10 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.35 -0.13 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.68 -0.14 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.02 -0.14 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.37 -0.17 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.77 -0.18 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.19 -0.18 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.61 -0.20 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.07 -0.23 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.56 -0.24 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.06 -0.24 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.57 -0.28 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.13 -0.30 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.71 -0.29 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.20 -0.35 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.83 -0.36 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.56 -0.42 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.37 -0.45 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.29 -0.49 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.26 -0.53 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.32 - 37 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 22.42 - 37 0 0 -
TOTAL PUT 200 8,397 +36
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$ 47.06
30DEC25 23.00 C 0.00 0.00 0.00 24.50 -0.63 189 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 23.11 -1.02 94 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 22.11 -1.20 84 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 21.11 -1.03 69 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 20.11 -1.13 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 19.11 -1.03 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 18.12 -1.02 70 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 17.12 -1.03 62 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 16.12 -1.03 52 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 15.12 -1.04 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 14.12 -1.11 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 13.44 -0.71 93 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 12.32 -0.84 77 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 11.06 -1.10 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.30 -0.86 63 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.13 -1.03 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.13 -1.03 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.14 -1.03 25 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 6.33 -0.84 42 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 5.32 -0.87 36 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 4.33 -0.88 31 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 3.39 -0.75 27 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.39 -0.99 21 0 32 0
30DEC25 46.00 C 1.92 1.92 1.92 1.69 -0.86 22 15 40 +15
30DEC25 47.00 C 1.32 1.32 1.25 1.13 -0.69 22 16 51 +16
30DEC25 48.00 C 0.77 0.77 0.77 0.70 -0.58 23 16 27 +11
30DEC25 49.00 C 0.82 0.84 0.55 0.41 -0.41 23 18 63 +15
30DEC25 50.00 C 0.48 0.48 0.26 0.22 -0.29 23 22 100 +7
30DEC25 52.50 C 0.08 0.08 0.06 0.04 -0.09 24 14 120 -14
30DEC25 55.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.52 -0.65 39 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.27 -1.22 22 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.35 -0.90 24 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 5.32 -1.34 19 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.76 -0.66 28 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.97 -0.65 28 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.09 -1.00 25 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 2.47 -0.80 25 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 1.92 -0.72 25 0 40 0
29JAN26 48.00 C 0.00 0.00 0.00 1.46 -0.65 25 10 10 +8
29JAN26 49.00 C 0.00 0.00 0.00 1.11 -0.57 25 0 0 0
29JAN26 50.00 C 1.00 1.02 0.84 0.80 -0.48 25 3 27 +2
29JAN26 52.50 C 0.45 0.47 0.45 0.36 -0.25 26 3 118 +3
29JAN26 55.00 C 0.20 0.20 0.20 0.13 -0.14 25 15 119 0
29JAN26 57.50 C 0.00 0.00 0.00 0.05 -0.05 26 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29JAN26 67.50 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 0.01 0.00 39 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 8.52 -0.84 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.53 -0.97 25 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.67 -0.96 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.69 -0.97 23 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.09 -0.75 27 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.28 -0.73 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.61 -0.75 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.02 -0.77 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 2.50 -0.69 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 2.05 -0.63 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.66 -0.60 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.33 -0.46 26 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.75 -0.31 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.40 -0.17 27 0 301 0
26FEB26 57.50 C 0.30 0.30 0.30 0.19 -0.10 27 15 330 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 28 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.50 -0.81 74 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.29 -1.03 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.30 -1.03 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.31 -1.03 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.32 -1.03 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.33 -1.03 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.34 -1.03 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.35 -1.03 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.32 -1.07 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.43 -0.73 35 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.40 -0.83 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.84 -0.93 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.55 -0.94 33 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.86 -0.63 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.44 -0.91 20 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.71 -0.73 29 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.83 -0.66 29 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.20 -0.54 33 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 7.16 -0.82 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.57 -0.48 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.79 -0.52 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.95 -0.67 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.29 -0.69 28 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.72 -0.76 28 0 0 0
30MAR26 47.00 C 3.38 3.38 3.38 3.24 -0.67 28 6 6 +6
30MAR26 48.00 C 0.00 0.00 0.00 2.78 -0.62 28 0 1 0
30MAR26 49.00 C 2.47 2.47 2.47 2.37 -0.60 28 15 27 +15
30MAR26 50.00 C 0.00 0.00 0.00 1.98 -0.57 28 0 61 0
30MAR26 52.50 C 0.00 0.00 0.00 1.33 -0.38 29 0 22 0
30MAR26 55.00 C 0.92 0.92 0.92 0.84 -0.29 29 1 3 -1
30MAR26 57.50 C 0.00 0.00 0.00 0.50 -0.21 29 0 2 0
30MAR26 60.00 C 0.40 0.40 0.40 0.29 -0.14 29 1 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.17 -0.08 29 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 -0.04 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.34 -1.03 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.57 -0.86 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.41 -0.98 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.44 -0.93 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.70 -0.73 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.84 -0.93 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.64 -0.97 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.86 -0.83 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.15 -0.67 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.30 -0.64 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.51 -0.62 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.73 -0.79 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.69 -1.11 27 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.29 -0.78 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.61 -0.54 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.03 -0.67 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.45 -0.43 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.87 -0.61 30 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.37 -0.44 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.98 -0.39 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.56 -0.37 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.14 -0.47 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.38 -0.32 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.74 -0.32 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.26 -0.25 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.90 -0.19 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.64 -0.13 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.43 -0.11 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 -0.07 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.21 -0.06 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.14 -0.05 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.83 -0.83 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.50 -0.42 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.69 -0.66 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.07 -0.51 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.42 -0.52 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.84 -0.54 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.35 -0.45 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.79 -0.51 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.40 -0.42 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.93 -0.43 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.56 -0.47 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.08 -0.61 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.25 -0.53 30 0 0 0
29SEP26 55.00 C 2.70 2.70 2.70 2.64 -0.44 31 15 32 +15
29SEP26 57.50 C 0.00 0.00 0.00 2.07 -0.42 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.63 -0.35 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.23 -0.32 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.97 -0.26 31 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.73 -0.20 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.56 -0.16 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.43 -0.14 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.34 -0.11 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 -0.09 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.56 -1.11 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.91 -0.91 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.29 -1.09 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.71 -1.03 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.13 -1.00 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.60 -0.81 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.13 -0.77 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.62 -0.63 31 0 0 0
30DEC26 47.00 C 6.16 6.16 6.16 6.16 -0.69 30 15 15 +15
30DEC26 48.00 C 0.00 0.00 0.00 5.73 -0.86 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.33 -0.67 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.97 -0.71 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.09 -0.64 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.49 -0.46 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.87 -0.49 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.33 -0.47 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.91 -0.40 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.51 -0.38 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.21 -0.31 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 -0.24 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.79 -0.23 30 0 0 0
TOTAL CALL 200 2,635 +113
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 123 0
30DEC25 42.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 36 0
30DEC25 44.00 P 0.00 0.00 0.00 0.16 +0.06 24 0 28 0
30DEC25 45.00 P 0.26 0.36 0.26 0.33 +0.12 23 19 44 -4
30DEC25 46.00 P 0.61 0.61 0.61 0.62 +0.23 24 5 1,150 +5
30DEC25 47.00 P 0.82 0.97 0.82 1.05 +0.37 24 21 517 -3
30DEC25 48.00 P 1.48 1.58 1.48 1.63 +0.50 24 20 173 -12
30DEC25 49.00 P 2.01 2.21 2.01 2.36 +0.68 25 19 321 -2
30DEC25 50.00 P 2.88 2.88 2.88 3.19 +0.82 26 1 143 +1
30DEC25 52.50 P 0.00 0.00 0.00 5.57 +0.96 34 0 88 0
30DEC25 55.00 P 0.00 0.00 0.00 8.04 +0.91 42 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 10.75 +1.13 63 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.04 +1.12 59 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.44 +1.02 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.06 +1.14 76 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.54 +1.12 82 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.21 +1.29 102 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.44 +1.02 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.04 +1.05 100 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 30.54 +1.12 106 0 0 0
29JAN26 39.00 P 0.07 0.07 0.07 0.04 +0.01 26 2 2 +2
29JAN26 40.00 P 0.11 0.12 0.11 0.08 +0.02 26 2 2 +2
29JAN26 41.00 P 0.16 0.16 0.16 0.14 +0.03 26 14 25 +14
29JAN26 42.00 P 0.24 0.29 0.24 0.24 +0.05 25 16 16 +15
29JAN26 43.00 P 0.00 0.00 0.00 0.40 +0.09 26 0 54 0
29JAN26 44.00 P 0.60 0.60 0.60 0.62 +0.14 26 3 48 +3
29JAN26 45.00 P 0.90 0.93 0.88 0.91 +0.19 26 22 74 +17
29JAN26 46.00 P 0.00 0.00 0.00 1.29 +0.28 26 0 25 0
29JAN26 47.00 P 1.59 1.65 1.59 1.75 +0.38 26 22 27 -6
29JAN26 48.00 P 2.12 2.18 2.12 2.31 +0.48 26 17 56 +9
29JAN26 49.00 P 0.00 0.00 0.00 2.96 +0.67 27 0 19 0
29JAN26 50.00 P 0.00 0.00 0.00 3.69 +0.66 27 0 5 0
29JAN26 52.50 P 5.40 5.40 5.40 5.58 +0.60 24 4 109 0
29JAN26 55.00 P 0.00 0.00 0.00 8.10 +0.97 32 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 10.75 +1.04 43 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.04 +0.76 41 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.44 +0.59 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.06 +1.14 53 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.54 +1.12 57 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.21 +1.29 69 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.44 +1.02 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.04 +1.05 70 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.54 +1.12 74 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.16 +0.05 27 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.25 +0.08 27 0 26 0
26FEB26 41.00 P 0.00 0.00 0.00 0.37 +0.10 27 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.54 +0.14 27 0 32 0
26FEB26 43.00 P 0.67 0.67 0.67 0.77 +0.20 27 20 36 +20
26FEB26 44.00 P 0.00 0.00 0.00 1.04 +0.24 27 0 3 0
26FEB26 45.00 P 0.00 0.00 0.00 1.39 +0.30 27 0 2 0
26FEB26 46.00 P 0.00 0.00 0.00 1.80 +0.39 27 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 2.23 +0.41 27 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 2.80 +0.57 27 0 200 0
26FEB26 49.00 P 0.00 0.00 0.00 3.39 +0.54 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.15 +0.65 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 6.10 +1.10 29 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 8.34 +0.92 32 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 10.75 +1.04 36 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 13.04 +0.76 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.44 +0.59 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.06 +1.14 45 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.54 +1.12 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.21 +1.29 58 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.44 +1.02 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.04 +1.05 59 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.54 +1.12 62 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 29 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.27 +0.05 29 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.38 +0.06 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.53 +0.09 29 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.72 +0.12 29 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.96 +0.16 29 0 0 0
30MAR26 43.00 P 1.18 1.18 1.18 1.23 +0.18 29 1 6 +1
30MAR26 44.00 P 1.50 1.50 1.50 1.56 +0.22 29 15 36 +10
30MAR26 45.00 P 0.00 0.00 0.00 1.96 +0.33 29 0 146 0
30MAR26 46.00 P 0.00 0.00 0.00 2.40 +0.42 29 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 2.86 +0.45 29 0 0 0
30MAR26 48.00 P 3.20 3.20 3.20 3.39 +0.50 29 5 15 -5
30MAR26 49.00 P 0.00 0.00 0.00 3.97 +0.51 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.70 +0.57 30 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 6.17 +0.30 26 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.64 +0.80 32 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.93 +0.89 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.21 +0.88 35 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.44 +0.59 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.06 +1.14 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.54 +1.12 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.21 +1.29 51 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.44 +1.02 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.04 +1.05 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.54 +1.12 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 +0.04 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 +0.05 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.33 +0.07 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.43 +0.08 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.56 +0.11 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.71 +0.12 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.91 +0.16 30 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 1.16 +0.21 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.42 +0.21 30 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 1.69 +0.22 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 2.03 +0.24 30 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 2.35 +0.23 30 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 2.76 +0.25 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.16 +0.26 29 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.61 +0.28 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.13 +0.30 29 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.74 +0.44 30 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 5.26 +0.38 29 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 5.95 +0.55 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.71 +0.54 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.49 +0.42 29 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.57 +0.65 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.75 +0.59 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.93 +0.54 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.23 +0.63 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.61 +0.70 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.21 +0.92 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.45 +0.66 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.04 +1.05 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.54 +1.12 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.74 +0.17 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.07 +0.17 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.41 +0.18 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.76 +0.19 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.14 +0.21 31 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.57 +0.25 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.99 +0.26 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.43 +0.24 30 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 4.99 +0.28 30 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 5.50 +0.25 30 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 6.11 +0.32 30 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 6.74 +0.36 30 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 8.46 +0.42 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.32 +0.66 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.22 +0.40 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.48 +0.65 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.40 +0.48 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.70 +0.72 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.81 +0.50 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.25 +0.82 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.61 +0.82 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.04 +0.88 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.54 +1.10 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.23 +0.19 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.57 +0.13 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.94 +0.22 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.34 +0.28 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.73 +0.30 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.16 +0.33 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.62 +0.36 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.08 +0.36 30 0 0 0
30DEC26 47.00 P 5.46 5.46 5.46 5.62 +0.30 30 10 25 +10
30DEC26 48.00 P 0.00 0.00 0.00 6.12 +0.35 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.73 +0.28 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.28 +0.35 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.95 +0.35 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.52 +0.23 29 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.64 +0.42 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.68 +0.63 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.77 +0.72 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.94 +0.76 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.16 +0.78 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.44 +0.85 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.76 +0.88 30 0 0 0
TOTAL PUT 238 5,274 +77
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$ 216.80
30DEC25 110.00 C 0.00 0.00 0.00 108.82 +0.58 180 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 104.34 -1.40 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 103.96 +0.71 172 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 100.23 -0.52 136 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 97.69 -0.57 131 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 94.33 -1.44 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 93.18 -0.09 136 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 89.54 -1.24 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 88.21 -0.07 128 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 84.64 -1.15 83 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 83.91 +0.62 134 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 79.92 -0.88 94 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 79.37 +1.07 132 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 74.91 -0.90 86 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 71.90 -1.11 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 69.42 -1.40 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 67.56 -0.78 82 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 66.53 +0.70 106 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 61.81 -3.43 0 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 60.20 -0.64 76 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 57.21 -1.14 55 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 54.61 -1.24 0 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 53.68 +0.38 82 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 50.95 +0.09 76 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 48.19 -0.20 68 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 45.97 -0.37 69 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 43.40 +0.01 65 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 40.84 -0.06 60 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 38.28 -0.11 56 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 34.68 -1.42 28 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 33.18 -0.03 49 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 30.07 -1.09 37 0 134 0
30DEC25 190.00 C 0.00 0.00 0.00 27.33 -1.17 28 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 25.69 -0.63 39 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 22.59 -1.37 29 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 20.30 -1.39 29 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 18.51 -0.92 32 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 13.96 -1.38 29 0 380 0
30DEC25 210.00 C 0.00 0.00 0.00 10.33 -1.23 29 0 211 0
30DEC25 215.00 C 8.00 8.00 8.00 7.31 -1.21 29 2 216 0
30DEC25 220.00 C 5.15 5.15 4.70 4.95 -1.22 29 90 712 0
30DEC25 225.00 C 3.88 3.89 3.88 3.23 -0.96 29 30 462 +30
30DEC25 230.00 C 2.57 2.57 2.57 1.96 -0.79 29 15 202 +15
30DEC25 235.00 C 1.37 1.37 1.37 1.13 -0.58 29 16 442 +13
30DEC25 240.00 C 1.07 1.07 0.84 0.61 -0.41 29 21 532 +11
30DEC25 245.00 C 0.57 0.57 0.57 0.32 -0.27 29 1 281 -1
30DEC25 250.00 C 0.00 0.00 0.00 0.16 -0.16 29 0 1,062 0
30DEC25 255.00 C 0.00 0.00 0.00 0.08 -0.09 29 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 85 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 39.20 -0.30 40 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 36.88 +0.55 39 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 33.87 -0.20 33 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 32.23 +0.29 37 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 29.99 -0.46 36 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 27.00 -1.26 31 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 25.10 -1.23 32 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 23.19 -0.43 32 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 21.07 -1.18 31 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 17.69 -0.99 31 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 14.36 -1.08 31 0 30 0
29JAN26 215.00 C 0.00 0.00 0.00 11.58 -1.23 31 0 237 0
29JAN26 220.00 C 9.48 9.48 9.48 9.19 -1.19 31 15 63 -15
29JAN26 225.00 C 7.08 7.08 7.08 7.36 -0.94 31 15 91 -15
29JAN26 230.00 C 5.61 5.61 5.61 5.66 -0.98 31 15 69 -2
29JAN26 235.00 C 0.00 0.00 0.00 4.28 -0.86 31 0 57 0
29JAN26 240.00 C 0.00 0.00 0.00 3.18 -0.74 31 0 77 0
29JAN26 245.00 C 2.72 2.78 2.72 2.33 -0.62 31 6 92 +4
29JAN26 250.00 C 2.17 2.20 2.15 1.68 -0.51 31 11 989 +7
29JAN26 255.00 C 0.00 0.00 0.00 1.19 -0.41 31 0 78 0
29JAN26 260.00 C 0.00 0.00 0.00 0.84 -0.32 31 0 46 0
29JAN26 265.00 C 0.00 0.00 0.00 0.58 -0.25 31 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.39 -0.20 31 0 19 0
29JAN26 275.00 C 0.00 0.00 0.00 0.26 -0.15 31 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.17 -0.11 31 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.11 -0.08 31 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 40.19 -0.82 36 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 36.88 -1.77 29 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 35.49 -1.28 33 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 34.45 +0.17 37 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 32.40 +0.61 37 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 30.42 +0.51 36 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 28.50 +0.16 36 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 25.87 -1.07 33 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 24.15 -0.51 33 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 20.86 -1.02 33 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 17.90 -0.92 33 0 45 0
26FEB26 215.00 C 15.43 15.43 15.43 15.45 -0.94 34 15 67 +15
26FEB26 220.00 C 0.00 0.00 0.00 13.02 -1.01 34 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 11.08 -0.92 34 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 9.26 -0.94 34 0 23 0
26FEB26 235.00 C 0.00 0.00 0.00 7.64 -0.88 34 0 34 0
26FEB26 240.00 C 0.00 0.00 0.00 6.26 -0.79 34 0 60 0
26FEB26 245.00 C 5.23 5.23 5.23 5.09 -0.71 34 3 79 0
26FEB26 250.00 C 4.40 4.40 4.40 4.10 -0.64 34 3 64 0
26FEB26 255.00 C 0.00 0.00 0.00 3.29 -0.56 34 0 21 0
26FEB26 260.00 C 0.00 0.00 0.00 2.62 -0.48 34 0 31 0
26FEB26 265.00 C 2.82 2.82 2.82 2.07 -0.42 34 15 206 0
26FEB26 270.00 C 0.00 0.00 0.00 1.63 -0.35 34 0 34 0
30MAR26 110.00 C 0.00 0.00 0.00 109.01 -0.13 79 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 105.66 -0.85 65 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 104.07 -0.19 75 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 101.60 -0.07 73 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 97.70 -3.96 36 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 96.67 +0.74 69 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 94.20 -0.69 67 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 91.75 -0.11 65 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 88.21 -0.93 51 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 86.85 +0.18 62 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 84.39 +1.10 60 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 80.15 -1.26 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 79.96 +1.66 60 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 77.56 +1.29 59 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 72.86 -0.69 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 70.83 -0.65 39 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 69.56 +0.59 49 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 67.04 +0.35 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 63.76 -1.48 39 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 62.83 +1.09 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 58.17 -1.41 28 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 55.82 -1.78 29 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 54.67 -0.69 39 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 52.63 -0.88 40 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 49.02 -0.73 31 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 47.54 -0.49 36 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 45.00 -0.89 34 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 43.65 -0.62 37 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 40.76 -1.63 34 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 40.19 +1.10 39 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 36.24 -2.15 32 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 36.23 -0.44 38 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 34.29 -0.18 38 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 31.52 -0.22 35 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 29.66 -1.04 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 28.02 -0.98 35 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 26.43 -0.87 35 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 23.42 -0.43 35 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 20.64 -0.43 35 0 74 0
30MAR26 215.00 C 18.39 18.39 18.39 17.96 -1.11 35 15 155 0
30MAR26 220.00 C 0.00 0.00 0.00 15.87 -0.89 35 0 139 0
30MAR26 225.00 C 14.28 14.28 14.28 13.85 -0.85 35 15 55 +15
30MAR26 230.00 C 0.00 0.00 0.00 11.99 -0.84 35 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 10.46 -0.46 36 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 8.96 -0.65 35 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 7.65 -0.68 35 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 6.48 -0.68 35 0 234 0
30MAR26 255.00 C 0.00 0.00 0.00 5.50 -0.56 35 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 4.62 -0.56 35 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 3.90 -0.44 35 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 3.25 -0.45 35 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 2.72 -0.34 35 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 2.20 -0.33 35 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 1.81 -0.28 35 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.51 -0.25 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.22 -0.23 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.02 -0.18 35 0 10 0
29JUN26 150.00 C 0.00 0.00 0.00 70.63 -0.33 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 67.94 -0.38 38 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 66.07 -0.45 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 64.00 +0.20 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 61.17 -0.28 37 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 59.58 +0.18 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 57.49 -0.17 38 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 55.68 +0.48 38 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 53.73 -0.19 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 51.71 +0.09 38 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 49.85 +0.85 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 47.44 +0.46 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 46.11 +0.52 37 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 44.24 +0.62 37 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 42.42 -0.18 37 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 40.73 +0.51 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 39.04 +0.41 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 37.13 +0.08 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 34.22 -1.36 33 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 34.21 +0.09 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 32.71 -0.14 36 0 3 0
29JUN26 205.00 C 0.00 0.00 0.00 29.76 -0.42 36 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 27.15 -0.32 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 24.46 -1.03 35 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 21.02 -2.26 33 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 20.11 -1.05 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 18.17 -1.18 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 16.36 -1.29 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 14.65 -1.44 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 13.19 -1.50 35 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 11.74 -1.66 35 0 50 0
29JUN26 255.00 C 11.70 11.70 11.70 10.53 -1.52 35 1 1 +1
29JUN26 260.00 C 0.00 0.00 0.00 9.40 -1.54 35 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 8.30 -1.52 35 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 7.45 -1.31 34 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 6.60 -1.32 34 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 5.65 -1.43 34 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 5.04 -1.25 34 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 4.44 -1.23 34 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 3.90 -1.16 34 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 3.48 -0.97 34 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 50.12 +0.37 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 48.69 +0.55 36 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 47.16 +0.58 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 45.57 +0.55 37 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 42.20 -1.30 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 42.19 +0.05 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 41.00 +0.26 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.46 +0.10 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 37.91 -0.07 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 35.43 -0.43 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 32.89 -0.14 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 29.82 -0.98 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 27.09 -1.57 34 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 25.76 -0.90 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 23.92 -0.87 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 22.21 -0.84 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 20.62 -0.81 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 19.16 -0.76 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.78 -0.75 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 16.43 -0.77 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 15.02 -0.96 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 13.86 -1.00 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.77 -1.10 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 11.68 -1.17 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 10.67 -1.10 36 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 9.85 -0.99 36 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 9.03 -1.00 36 0 10 0
30DEC26 185.00 C 0.00 0.00 0.00 50.61 +0.15 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 49.12 +0.09 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.09 -0.59 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 45.63 -0.69 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.27 -0.69 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 42.97 -0.63 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 41.60 -0.65 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 39.28 -0.58 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 36.86 -0.66 35 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 34.18 -1.00 35 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 32.20 -0.90 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 30.22 -0.91 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 28.25 -0.91 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 26.50 -0.86 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 24.89 -0.80 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 23.42 -0.73 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.01 -0.70 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 20.69 -0.68 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 19.29 -0.82 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 18.26 -0.93 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 17.20 -0.71 36 0 0 0
TOTAL CALL 304 13,219 +78
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 90 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 85 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 60 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 55 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 42 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 35 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 31 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 129 0
30DEC25 182.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 944 0
30DEC25 187.50 P 0.00 0.00 0.00 0.11 -0.04 29 0 148 0
30DEC25 190.00 P 0.00 0.00 0.00 0.17 -0.07 29 0 233 0
30DEC25 192.50 P 0.49 0.49 0.49 0.28 -0.08 29 1 251 -1
30DEC25 195.00 P 0.00 0.00 0.00 0.43 -0.10 29 0 280 0
30DEC25 197.50 P 0.00 0.00 0.00 0.65 -0.12 29 0 239 0
30DEC25 200.00 P 1.00 1.16 0.95 0.94 -0.10 29 78 648 +49
30DEC25 205.00 P 2.02 2.02 1.87 1.76 -0.15 28 108 683 +100
30DEC25 210.00 P 3.27 3.61 2.95 3.12 -0.18 28 72 414 +59
30DEC25 215.00 P 5.13 5.52 5.12 5.12 -0.01 29 15 184 +10
30DEC25 220.00 P 0.00 0.00 0.00 7.76 +0.20 29 0 561 0
30DEC25 225.00 P 0.00 0.00 0.00 10.98 -0.02 29 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 14.75 +0.21 29 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 18.98 +0.34 29 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 23.52 +0.41 29 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 28.29 +0.39 28 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 33.52 +0.92 37 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 38.20 +0.94 0 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 43.20 +0.20 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 48.20 -0.21 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 53.20 -0.09 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 58.20 +0.04 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 63.68 -0.18 62 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 68.20 -0.06 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 73.20 +0.03 0 0 0 0
29JAN26 180.00 P 0.74 0.74 0.73 0.52 -0.08 31 2 23 +2
29JAN26 182.50 P 0.00 0.00 0.00 0.71 -0.08 31 0 16 0
29JAN26 185.00 P 0.00 0.00 0.00 0.93 -0.10 31 0 47 0
29JAN26 187.50 P 0.00 0.00 0.00 1.18 -0.11 31 0 29 0
29JAN26 190.00 P 0.00 0.00 0.00 1.52 -0.12 31 0 90 0
29JAN26 192.50 P 2.04 2.04 2.04 1.87 -0.13 31 24 107 +24
29JAN26 195.00 P 2.46 2.46 2.27 2.26 -0.16 31 6 167 +6
29JAN26 197.50 P 2.82 2.99 2.82 2.78 -0.15 31 5 52 +5
29JAN26 200.00 P 0.00 0.00 0.00 3.33 -0.15 30 0 74 0
29JAN26 205.00 P 0.00 0.00 0.00 4.74 -0.13 30 0 99 0
29JAN26 210.00 P 0.00 0.00 0.00 6.54 -0.03 30 0 208 0
29JAN26 215.00 P 9.17 9.17 9.17 8.79 +0.06 30 1 317 0
29JAN26 220.00 P 0.00 0.00 0.00 11.48 +0.11 31 0 101 0
29JAN26 225.00 P 0.00 0.00 0.00 14.68 +0.27 31 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 17.84 -0.08 31 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 21.81 +0.14 32 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 25.63 -0.02 31 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 30.04 +0.16 33 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 34.29 +1.69 32 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 39.27 +0.81 35 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 44.11 +1.09 37 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 48.68 +0.27 36 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 53.63 0.00 38 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 59.50 +1.34 48 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 63.68 -0.18 43 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 68.35 +0.09 41 0 0 0
26FEB26 180.00 P 1.94 1.94 1.94 1.68 -0.12 33 2 6 +2
26FEB26 182.50 P 0.00 0.00 0.00 2.10 -0.07 34 0 3 0
26FEB26 185.00 P 0.00 0.00 0.00 2.47 -0.07 34 0 33 0
26FEB26 187.50 P 0.00 0.00 0.00 2.92 -0.11 33 0 21 0
26FEB26 190.00 P 0.00 0.00 0.00 3.37 -0.13 33 0 55 0
26FEB26 192.50 P 0.00 0.00 0.00 3.88 -0.14 33 0 58 0
26FEB26 195.00 P 0.00 0.00 0.00 4.49 -0.11 33 0 32 0
26FEB26 197.50 P 0.00 0.00 0.00 5.15 -0.12 33 0 15 0
26FEB26 200.00 P 0.00 0.00 0.00 5.89 -0.10 33 0 63 0
26FEB26 205.00 P 7.75 7.75 7.75 7.57 -0.09 33 1 45 0
26FEB26 210.00 P 0.00 0.00 0.00 9.63 0.00 33 0 144 0
26FEB26 215.00 P 0.00 0.00 0.00 11.93 +0.04 33 0 136 0
26FEB26 220.00 P 0.00 0.00 0.00 14.63 +0.11 33 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 17.55 +0.64 33 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 21.02 -0.10 34 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 24.28 +0.12 33 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 28.33 +0.10 34 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 30.86 -0.91 30 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 36.38 +0.56 35 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 41.07 +0.94 37 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 44.75 -0.10 34 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 49.49 -0.16 35 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 53.76 -0.64 33 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 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.02 0.00 35 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 0.00 35 0 19 0
30MAR26 130.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 37 0
30MAR26 132.50 P 0.00 0.00 0.00 0.06 0.00 35 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 70 0
30MAR26 142.50 P 0.00 0.00 0.00 0.19 -0.01 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.24 -0.01 35 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.31 -0.02 35 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.39 -0.02 35 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 0.49 -0.02 35 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.61 -0.02 35 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.74 -0.03 35 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.92 -0.03 35 0 11 0
30MAR26 162.50 P 0.00 0.00 0.00 1.11 -0.02 35 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.34 -0.02 35 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.60 -0.02 35 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.86 -0.02 35 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.22 -0.02 35 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.58 -0.03 35 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.98 -0.10 35 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 3.47 -0.12 35 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 4.01 -0.08 35 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 4.60 -0.04 35 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 5.17 -0.07 35 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 5.76 -0.11 35 0 21 0
30MAR26 192.50 P 0.00 0.00 0.00 6.49 -0.07 35 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 7.27 -0.04 35 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 8.04 -0.09 35 0 67 0
30MAR26 200.00 P 0.00 0.00 0.00 9.00 -0.01 35 0 68 0
30MAR26 205.00 P 0.00 0.00 0.00 10.86 -0.06 34 0 112 0
30MAR26 210.00 P 0.00 0.00 0.00 13.00 -0.08 34 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 15.56 -0.15 35 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 18.46 +0.26 35 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 21.48 +0.14 35 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 23.79 -0.86 33 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 27.59 +1.04 34 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 31.39 -0.26 35 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 35.16 -0.27 35 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 39.66 +0.41 37 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 42.85 -0.70 34 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 46.65 -1.15 33 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 49.89 -2.21 29 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 56.68 +0.10 38 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 59.50 -1.58 32 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 65.77 +0.02 39 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 69.78 -0.47 37 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 76.29 +2.23 45 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 78.77 -0.46 35 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 84.75 +1.00 42 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.43 -0.32 34 0 75 0
29JUN26 152.50 P 0.00 0.00 0.00 1.70 -0.32 34 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.96 -0.33 34 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.23 -0.40 34 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.58 -0.42 34 0 12 0
29JUN26 162.50 P 0.00 0.00 0.00 2.95 -0.43 34 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.33 -0.55 34 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.76 -0.51 34 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.26 -0.66 34 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 4.76 -0.68 34 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.26 -0.77 34 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 5.91 -0.80 34 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 6.75 -0.63 35 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 7.42 -0.57 35 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 8.15 -0.57 35 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 9.00 -0.58 35 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 9.84 -0.52 35 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 10.69 -0.57 35 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 11.62 -0.56 35 0 1 0
29JUN26 197.50 P 0.00 0.00 0.00 12.66 -0.48 35 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 13.70 -0.46 35 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 15.86 -0.48 35 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 18.34 -0.39 35 0 37 0
29JUN26 215.00 P 0.00 0.00 0.00 20.85 -0.46 35 0 42 0
29JUN26 220.00 P 24.03 24.03 24.03 23.74 -0.36 35 15 50 +15
29JUN26 225.00 P 0.00 0.00 0.00 26.66 -0.39 35 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 29.01 -1.20 34 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 32.59 -0.98 35 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 35.34 -1.73 34 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 40.29 -0.18 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 42.88 -1.50 34 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 47.95 -0.18 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 51.97 -0.18 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 54.97 -0.95 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 60.36 +0.05 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 63.38 -1.24 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 68.28 -0.66 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 72.17 -1.08 36 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 77.69 -0.19 39 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 82.52 +0.32 40 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 86.43 -0.48 38 0 0 0
29SEP26 180.00 P 10.77 10.77 10.77 10.14 -0.63 35 2 5 -2
29SEP26 182.50 P 0.00 0.00 0.00 11.30 -0.33 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 12.17 -0.21 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 13.03 -0.35 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 13.98 -0.33 36 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 15.04 -0.20 36 0 11 0
29SEP26 195.00 P 0.00 0.00 0.00 16.09 -0.15 36 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 17.15 -0.13 36 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 18.22 -0.17 36 0 13 0
29SEP26 205.00 P 0.00 0.00 0.00 20.62 -0.07 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 23.15 +0.01 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 25.71 -0.13 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.64 +0.02 36 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 31.58 +0.03 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 33.94 -0.68 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.20 -0.57 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 40.47 -0.63 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.78 -1.03 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 47.77 -0.64 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 52.16 +0.07 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.93 +0.33 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 58.74 -1.00 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 63.99 +0.20 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 66.62 -1.25 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 72.28 +0.30 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 75.30 -0.61 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 79.54 -0.50 37 0 25 0
30DEC26 185.00 P 0.00 0.00 0.00 15.18 -0.08 36 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 16.44 +0.17 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.51 +0.17 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 18.58 +0.17 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.65 +0.17 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.74 +0.28 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 21.87 +0.22 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 24.38 +0.27 37 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 26.95 +0.29 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 29.57 +0.26 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.52 +0.34 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 35.49 +0.34 37 0 9 0
30DEC26 230.00 P 0.00 0.00 0.00 38.50 +0.35 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 40.75 -0.54 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 44.02 -0.64 36 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 47.42 -0.62 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 50.91 -0.55 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 54.48 -0.63 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 58.17 -0.69 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 61.93 -0.70 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 65.79 -0.65 37 0 0 0
TOTAL PUT 332 18,111 +269
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$ 7.19
30DEC25 3.10 C 0.00 0.00 0.00 4.12 +0.10 182 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.02 +0.11 176 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.92 +0.10 169 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.82 +0.11 163 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.72 +0.10 157 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.63 +0.12 162 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.53 +0.11 156 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.41 +0.10 128 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.32 +0.10 135 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.23 +0.12 139 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.11 +0.09 113 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.00 +0.09 86 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.93 +0.11 124 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.80 +0.08 77 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.72 +0.10 106 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.60 +0.09 69 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.50 +0.08 64 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.42 +0.11 93 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.32 +0.10 89 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.22 +0.11 85 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.97 +0.11 75 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.73 +0.12 71 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.46 +0.08 48 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.23 +0.10 51 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.95 +0.07 0 0 24 0
30DEC25 6.50 C 0.77 0.78 0.77 0.78 +0.11 46 15 2,155 -15
30DEC25 6.75 C 0.00 0.00 0.00 0.57 +0.07 42 0 1,039 0
30DEC25 7.00 C 0.43 0.43 0.39 0.39 +0.05 39 20 679 +1
30DEC25 7.25 C 0.31 0.31 0.26 0.27 +0.05 41 105 391 +84
30DEC25 7.50 C 0.20 0.20 0.18 0.17 +0.02 41 33 304 -15
30DEC25 7.75 C 0.13 0.13 0.13 0.11 +0.02 42 20 219 0
30DEC25 8.00 C 0.06 0.06 0.06 0.07 +0.02 43 30 1,031 +10
30DEC25 8.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 351 0
30DEC25 8.50 C 0.04 0.04 0.04 0.02 0.00 42 6 1,033 +6
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 294 0
30DEC25 9.00 C 0.02 0.02 0.02 0.01 0.00 47 100 375 -12
30DEC25 9.25 C 0.02 0.02 0.02 0.01 0.00 52 500 486 -29
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 234 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30DEC25 10.00 C 0.01 0.01 0.01 0.01 0.00 65 2 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.44 +0.11 64 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.34 +0.12 61 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.24 +0.12 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.00 +0.11 55 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.74 +0.11 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.50 +0.12 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.29 +0.10 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.06 +0.10 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.86 +0.08 39 0 2 0
29JAN26 6.75 C 0.00 0.00 0.00 0.70 +0.06 40 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.55 +0.04 40 0 41 0
29JAN26 7.25 C 0.00 0.00 0.00 0.44 +0.07 41 0 154 0
29JAN26 7.50 C 0.31 0.34 0.31 0.34 +0.05 42 105 155 +5
29JAN26 7.75 C 0.29 0.29 0.29 0.26 +0.05 42 5 48 +4
29JAN26 8.00 C 0.19 0.19 0.19 0.20 +0.05 43 30 1,628 -20
29JAN26 8.25 C 0.16 0.16 0.16 0.14 +0.03 42 10 158 0
29JAN26 8.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 77 0
29JAN26 8.75 C 0.00 0.00 0.00 0.08 +0.03 43 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 44 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 0.02 0.02 0.02 0.01 0.00 47 10 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 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 2.45 +0.09 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.34 +0.12 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.24 +0.11 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.00 +0.09 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.74 +0.08 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.52 +0.07 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.37 +0.10 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.14 +0.06 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.98 +0.05 42 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.83 +0.07 42 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.70 +0.06 43 0 320 0
26FEB26 7.25 C 0.00 0.00 0.00 0.58 +0.05 43 0 332 0
26FEB26 7.50 C 0.52 0.52 0.52 0.48 +0.04 43 15 63 +13
26FEB26 7.75 C 0.00 0.00 0.00 0.40 +0.04 44 0 35 0
26FEB26 8.00 C 0.00 0.00 0.00 0.33 +0.04 45 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.27 +0.04 45 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.21 +0.03 44 0 14 0
26FEB26 8.75 C 0.22 0.22 0.22 0.17 +0.03 45 15 15 +5
26FEB26 9.00 C 0.16 0.16 0.16 0.13 +0.02 44 2 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 19 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.63 +0.12 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.53 +0.08 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.23 +0.12 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.13 +0.11 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.94 +0.11 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.82 +0.09 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.72 +0.09 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.65 +0.10 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.53 +0.08 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.45 +0.09 39 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.35 +0.08 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.26 +0.09 38 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.05 +0.11 43 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.83 +0.09 42 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.63 +0.08 43 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.44 +0.07 43 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.26 +0.06 43 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.10 +0.05 43 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.96 +0.05 44 0 101 0
30MAR26 7.00 C 0.88 0.88 0.81 0.83 +0.04 44 17 802 +2
30MAR26 7.25 C 0.00 0.00 0.00 0.71 +0.03 44 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.61 +0.03 44 0 60 0
30MAR26 7.75 C 0.56 0.56 0.56 0.53 +0.04 45 15 15 +13
30MAR26 8.00 C 0.49 0.49 0.49 0.45 +0.03 45 15 138 +15
30MAR26 8.25 C 0.00 0.00 0.00 0.39 +0.03 46 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.34 +0.03 47 0 22 0
30MAR26 8.75 C 0.30 0.30 0.30 0.28 +0.02 46 15 33 +15
30MAR26 9.00 C 0.26 0.26 0.26 0.24 +0.02 47 15 25 +15
30MAR26 9.25 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 0.00 46 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.63 +0.12 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.53 +0.08 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.43 +0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.35 +0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.16 +0.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.07 +0.07 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.98 +0.07 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.89 +0.07 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.80 +0.06 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.71 +0.06 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.62 +0.06 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.54 +0.06 40 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.47 +0.07 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.37 +0.05 41 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.18 +0.09 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 +0.05 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.81 +0.07 43 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.64 +0.06 43 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 +0.05 43 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.32 +0.02 42 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.19 -0.01 43 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.07 +0.02 43 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 0.96 +0.02 43 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.86 +0.02 43 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 0.00 43 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.68 +0.01 43 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.54 0.00 44 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.48 0.00 44 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 0.00 44 0 10 0
29JUN26 9.25 C 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 +0.01 45 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 0.00 45 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.74 +0.06 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.67 +0.06 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.59 +0.04 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 +0.06 44 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 +0.05 44 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.16 +0.09 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 +0.07 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.83 +0.05 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 +0.05 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 +0.04 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 +0.03 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.31 +0.04 44 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.20 +0.03 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.14 +0.07 46 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.04 +0.06 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.95 +0.05 46 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.85 +0.02 45 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.78 +0.02 45 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.71 +0.02 45 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.65 +0.02 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.63 +0.05 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.54 +0.01 45 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 0.00 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 0.00 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.79 +0.09 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.71 +0.08 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 +0.09 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.45 +0.05 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.31 +0.05 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.15 -0.02 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 +0.03 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 +0.08 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.79 +0.01 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.67 +0.06 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.56 +0.06 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.41 +0.01 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.31 0.00 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.26 0.00 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.17 -0.01 46 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 -0.01 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 0.00 47 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 +0.02 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 +0.02 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 -0.01 47 0 10 0
TOTAL CALL 1,100 16,298 +97
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 159 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 153 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 148 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 143 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 138 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 133 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 128 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 119 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 110 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 436 0
30DEC25 6.25 P 0.00 0.00 0.00 0.03 0.00 43 0 321 0
30DEC25 6.50 P 0.07 0.07 0.07 0.06 -0.01 42 45 1,120 -45
30DEC25 6.75 P 0.12 0.12 0.11 0.12 -0.01 42 40 967 0
30DEC25 7.00 P 0.22 0.22 0.20 0.20 -0.03 41 263 1,653 +1
30DEC25 7.25 P 0.00 0.00 0.00 0.32 -0.04 41 0 199 0
30DEC25 7.50 P 0.45 0.45 0.45 0.48 -0.05 43 10 238 +10
30DEC25 7.75 P 0.00 0.00 0.00 0.67 -0.06 44 0 131 0
30DEC25 8.00 P 0.00 0.00 0.00 0.86 -0.09 41 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 1.08 -0.11 40 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.34 -0.08 50 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.61 -0.06 63 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.81 -0.11 0 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.10 -0.07 72 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.31 -0.11 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.56 -0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.81 -0.11 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.31 -0.08 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.31 -0.09 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.90 P 0.02 0.02 0.02 0.01 0.00 51 10 10 +10
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 43 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 0.00 43 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.07 0.00 43 0 500 0
29JAN26 6.25 P 0.00 0.00 0.00 0.11 0.00 42 0 317 0
29JAN26 6.50 P 0.00 0.00 0.00 0.17 0.00 42 0 252 0
29JAN26 6.75 P 0.00 0.00 0.00 0.25 -0.01 42 0 381 0
29JAN26 7.00 P 0.36 0.37 0.36 0.36 -0.01 43 39 178 -15
29JAN26 7.25 P 0.00 0.00 0.00 0.48 -0.02 42 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.64 -0.02 44 0 234 0
29JAN26 7.75 P 0.78 0.78 0.78 0.81 -0.02 44 15 91 +15
29JAN26 8.00 P 0.00 0.00 0.00 1.00 -0.04 45 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.21 -0.04 47 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.42 -0.05 47 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.65 -0.06 49 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.86 -0.10 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.12 -0.09 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.38 -0.08 59 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.57 -0.13 47 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.82 -0.13 51 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.32 -0.13 57 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.81 -0.10 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.31 -0.11 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 45 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 46 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 0.00 45 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.10 0.00 45 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 114 0
26FEB26 6.25 P 0.00 0.00 0.00 0.20 -0.01 44 0 234 0
26FEB26 6.50 P 0.00 0.00 0.00 0.28 -0.01 44 0 172 0
26FEB26 6.75 P 0.00 0.00 0.00 0.38 -0.01 45 0 161 0
26FEB26 7.00 P 0.00 0.00 0.00 0.49 -0.02 45 0 427 0
26FEB26 7.25 P 0.59 0.62 0.59 0.62 -0.02 45 45 325 +45
26FEB26 7.50 P 0.77 0.77 0.77 0.77 -0.03 46 15 40 +10
26FEB26 7.75 P 0.00 0.00 0.00 0.94 -0.03 46 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.11 -0.05 46 0 10 0
26FEB26 8.25 P 0.00 0.00 0.00 1.31 -0.05 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.51 -0.06 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.73 -0.05 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.95 -0.06 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.18 -0.07 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.42 -0.07 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.62 -0.11 51 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.91 -0.04 60 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.01 46 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.17 -0.01 47 0 20 0
30MAR26 6.00 P 0.23 0.23 0.23 0.23 -0.02 46 3 39 +3
30MAR26 6.25 P 0.31 0.31 0.31 0.31 -0.02 47 4 51 -4
30MAR26 6.50 P 0.00 0.00 0.00 0.39 -0.03 46 0 27 0
30MAR26 6.75 P 0.00 0.00 0.00 0.50 -0.03 47 0 59 0
30MAR26 7.00 P 0.00 0.00 0.00 0.62 -0.04 47 0 756 0
30MAR26 7.25 P 0.00 0.00 0.00 0.75 -0.05 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.90 -0.05 47 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 1.06 -0.05 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.24 -0.05 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.42 -0.06 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.62 -0.06 49 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.82 -0.06 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.03 -0.07 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.25 -0.07 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.47 -0.08 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.70 -0.08 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.93 -0.08 54 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.39 -0.10 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.87 -0.09 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.35 -0.09 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 44 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.01 46 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.01 46 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 46 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.01 45 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.02 45 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.02 45 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 150 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.03 45 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.03 45 0 171 0
29JUN26 5.75 P 0.00 0.00 0.00 0.31 -0.03 45 0 55 0
29JUN26 6.00 P 0.00 0.00 0.00 0.39 -0.04 45 0 200 0
29JUN26 6.25 P 0.00 0.00 0.00 0.48 -0.04 46 0 31 0
29JUN26 6.50 P 0.00 0.00 0.00 0.58 -0.05 45 0 77 0
29JUN26 6.75 P 0.71 0.72 0.71 0.69 -0.06 45 30 45 +30
29JUN26 7.00 P 0.00 0.00 0.00 0.82 -0.06 45 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.96 -0.07 46 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.11 -0.07 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.27 -0.07 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.44 -0.07 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.61 -0.08 47 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.80 -0.08 47 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.99 -0.08 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.19 -0.08 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.39 -0.09 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 -0.05 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.82 -0.09 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.03 -0.09 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.48 -0.07 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.92 -0.11 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.39 -0.08 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.02 46 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.02 46 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 -0.03 46 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 -0.02 47 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.03 46 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 -0.04 46 0 35 0
29SEP26 6.25 P 0.72 0.72 0.72 0.66 -0.04 47 15 60 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.77 -0.04 47 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 -0.05 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.03 -0.04 47 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.17 -0.05 47 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.32 -0.05 47 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.47 -0.06 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.64 -0.06 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.81 -0.06 48 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 -0.06 48 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 2.18 -0.06 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 -0.06 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 -0.07 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.76 -0.08 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.96 -0.09 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.16 -0.10 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.59 -0.09 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.02 -0.10 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.47 -0.10 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.03 47 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.04 47 0 8 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.04 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 -0.04 47 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 -0.05 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 -0.05 47 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 -0.06 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 -0.06 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 -0.07 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.06 -0.07 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 -0.07 48 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.34 -0.07 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.49 -0.08 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.65 -0.07 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.81 -0.08 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.98 -0.09 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 -0.08 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.34 -0.08 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.53 -0.08 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.72 -0.08 49 0 0 0
TOTAL PUT 534 26,016 +75
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$ 41.68
30DEC25 24.00 C 0.00 0.00 0.00 17.73 +0.28 79 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.73 +0.28 70 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.73 +0.27 56 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.73 +0.27 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.71 +0.25 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.74 +0.28 54 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.74 +0.27 47 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 10.74 +0.27 38 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.74 +0.27 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.75 +0.27 38 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.73 +0.25 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.80 +0.30 39 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.80 +0.26 34 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.88 +0.40 35 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 3.99 +0.18 35 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 3.17 +0.31 34 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 2.46 +0.28 35 0 71 0
30DEC25 41.00 C 0.00 0.00 0.00 1.82 +0.21 34 0 63 0
30DEC25 42.00 C 0.00 0.00 0.00 1.31 +0.17 34 0 248 0
30DEC25 43.00 C 1.21 1.34 1.21 0.91 +0.13 34 30 237 +30
30DEC25 44.00 C 0.00 0.00 0.00 0.62 +0.09 35 0 78 0
30DEC25 45.00 C 0.45 0.45 0.45 0.40 +0.06 35 4 114 +4
30DEC25 46.00 C 0.40 0.42 0.40 0.25 +0.04 35 26 44 -1
30DEC25 47.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 34 0
30DEC25 50.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.83 +0.14 37 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.86 +0.01 39 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.92 +0.39 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.97 +0.27 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.06 +0.03 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.19 +0.27 40 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.32 +0.42 39 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.46 +0.29 38 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.74 +0.25 38 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.03 +0.17 38 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.39 +0.19 38 0 97 0
29JAN26 41.00 C 3.34 3.34 2.84 2.79 +0.11 37 40 61 +30
29JAN26 42.00 C 2.36 2.36 2.36 2.34 +0.12 38 2 32 +2
29JAN26 43.00 C 1.95 1.95 1.95 1.92 +0.10 38 15 105 +15
29JAN26 44.00 C 0.00 0.00 0.00 1.61 +0.12 39 0 60 0
29JAN26 45.00 C 0.00 0.00 0.00 1.29 +0.07 39 0 41 0
29JAN26 46.00 C 0.00 0.00 0.00 1.03 +0.02 39 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 0.81 +0.02 39 0 51 0
29JAN26 48.00 C 0.00 0.00 0.00 0.63 +0.01 39 0 50 0
29JAN26 49.00 C 0.00 0.00 0.00 0.48 0.00 38 0 30 0
29JAN26 50.00 C 0.65 0.65 0.65 0.37 0.00 38 15 15 -15
29JAN26 52.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 23 0
29JAN26 55.00 C 0.00 0.00 0.00 0.09 0.00 39 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.04 0.00 39 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 40 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 12.03 +0.14 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.88 -0.16 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.93 +0.22 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.05 +0.35 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.58 +0.55 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.54 +0.47 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.73 +0.41 39 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.95 +0.34 38 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.24 +0.29 38 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.60 +0.21 38 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.00 +0.22 38 0 62 0
26FEB26 41.00 C 0.00 0.00 0.00 3.47 +0.20 38 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 3.00 +0.18 38 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.59 +0.18 39 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.22 +0.16 39 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 1.87 +0.11 39 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 1.60 +0.10 39 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 1.34 +0.05 39 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 1.11 +0.03 39 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.92 +0.03 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.76 +0.03 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.28 +0.76 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.01 +0.43 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.03 +0.40 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.11 +0.36 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.16 +0.30 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.12 +0.36 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.54 +0.65 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.56 +0.52 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.70 +0.59 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.30 +0.03 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.58 +0.10 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.70 +0.10 35 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.25 +0.03 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.30 +0.04 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.89 +0.27 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.39 +0.45 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.67 0.00 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.12 +0.21 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.65 +0.19 39 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.22 +0.14 39 0 0 0
30MAR26 44.00 C 2.96 2.96 2.96 2.90 +0.19 40 15 30 +15
30MAR26 45.00 C 2.61 2.61 2.61 2.56 +0.17 40 15 11 -2
30MAR26 46.00 C 0.00 0.00 0.00 2.19 +0.12 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.92 +0.10 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 1.68 +0.07 40 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 1.45 +0.04 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.25 +0.03 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.83 +0.02 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.55 +0.01 39 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.39 +0.58 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.40 +0.44 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.47 +0.40 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.62 +0.44 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.75 +0.43 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.92 +0.44 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.11 +0.45 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.19 +0.27 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.48 +0.30 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.85 +0.32 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.05 +0.23 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.32 +0.29 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.81 +0.03 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.14 +0.13 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.58 +0.25 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.01 +0.13 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.57 +0.18 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.13 +0.22 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.67 +0.19 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.28 +0.15 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.83 +0.05 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.56 +0.10 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.27 +0.13 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.05 +0.10 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.79 +0.10 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.53 +0.09 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.02 +0.05 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.55 +0.03 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.21 +0.02 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.73 +0.01 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.91 +0.43 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.03 +0.30 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.34 +0.41 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.53 +0.38 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.75 +0.30 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.06 +0.35 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.33 +0.42 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.66 +0.03 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.07 +0.53 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.44 +0.29 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.86 +0.39 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.33 -0.05 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.80 +0.28 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.30 +0.14 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.83 +0.24 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.39 +0.12 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.99 +0.12 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.61 +0.21 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.24 +0.17 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.89 +0.14 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.55 +0.11 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.26 +0.11 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.99 +0.08 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.69 +0.06 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.20 +0.06 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.67 +0.02 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.24 +0.01 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.87 +0.01 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.57 0.00 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.30 0.00 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.40 +0.40 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.70 +0.39 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.34 +0.35 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.41 +0.30 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.77 -0.04 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.23 -0.04 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.66 +0.24 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.16 +0.24 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.67 +0.23 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.20 +0.21 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.75 -0.07 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.60 +0.21 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.95 +0.16 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.58 +0.17 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.22 -0.04 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.92 -0.01 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.65 +0.04 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.37 +0.11 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.10 +0.07 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.84 +0.07 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.28 +0.10 43 0 0 0
TOTAL CALL 162 2,459 +78
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
30DEC25 35.00 P 0.06 0.06 0.06 0.03 0.00 36 15 105 0
30DEC25 36.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.24 -0.03 35 0 45 0
30DEC25 39.00 P 0.38 0.38 0.38 0.42 -0.06 35 13 30 0
30DEC25 40.00 P 0.00 0.00 0.00 0.71 -0.08 35 0 137 0
30DEC25 41.00 P 0.00 0.00 0.00 1.09 -0.12 35 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 1.55 -0.19 34 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 2.18 -0.21 35 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 2.93 -0.21 37 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.75 -0.22 38 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.63 -0.25 40 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 5.49 -0.34 39 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 6.43 -0.39 40 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 7.39 -0.44 42 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 8.42 -0.38 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.13 -0.19 71 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.72 -0.09 86 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.25 -0.07 98 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.35 -0.46 74 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.23 -0.32 114 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.75 -0.05 124 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.19 -0.05 38 0 19 0
29JAN26 35.00 P 0.34 0.34 0.34 0.30 -0.06 38 15 16 -15
29JAN26 36.00 P 0.43 0.43 0.43 0.45 -0.08 39 5 51 +5
29JAN26 37.00 P 0.65 0.65 0.65 0.65 -0.10 39 3 60 -3
29JAN26 38.00 P 0.87 0.90 0.87 0.90 -0.13 39 27 56 +3
29JAN26 39.00 P 0.00 0.00 0.00 1.20 -0.16 38 0 102 0
29JAN26 40.00 P 0.00 0.00 0.00 1.57 -0.20 38 0 23 0
29JAN26 41.00 P 0.00 0.00 0.00 1.97 -0.26 38 0 43 0
29JAN26 42.00 P 2.53 2.53 2.53 2.53 -0.26 38 15 30 -15
29JAN26 43.00 P 0.00 0.00 0.00 3.11 -0.29 39 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.77 -0.29 39 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 4.54 -0.25 40 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.08 -0.48 37 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 6.00 -0.38 40 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.56 -0.67 33 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 7.43 -0.64 31 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 8.42 -0.65 34 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 11.13 -0.30 49 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.72 -0.14 59 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.25 -0.09 66 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.35 -0.46 52 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.23 -0.32 77 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.75 -0.05 84 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.30 -0.04 39 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.43 -0.05 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.60 -0.06 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.80 -0.08 39 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.06 -0.09 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.35 -0.13 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.69 -0.17 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.09 -0.20 38 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 2.55 -0.22 38 0 45 0
26FEB26 42.00 P 0.00 0.00 0.00 3.06 -0.26 38 0 45 0
26FEB26 43.00 P 0.00 0.00 0.00 3.64 -0.25 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.29 -0.28 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.98 -0.29 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.72 -0.28 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.45 -0.34 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.28 -0.32 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.12 -0.34 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.00 -0.32 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.22 -0.35 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.72 -0.36 49 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.25 -0.09 55 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.61 -0.29 56 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.23 -0.32 64 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.75 -0.06 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.41 -0.04 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.56 -0.05 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.74 -0.07 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.95 -0.08 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.22 -0.08 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.52 -0.11 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.86 -0.12 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.23 -0.17 39 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 2.65 -0.19 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.11 -0.21 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.62 -0.26 39 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.19 -0.30 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.84 -0.26 40 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.27 -0.24 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.93 -0.59 37 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.98 -0.28 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.74 -0.31 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.49 -0.36 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.45 +0.12 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.65 -0.26 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.72 -0.44 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.25 -0.09 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.61 -0.32 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.23 -0.32 56 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.75 -0.11 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.49 -0.03 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.63 -0.05 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.77 -0.08 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.97 -0.09 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.22 -0.07 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.49 -0.08 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.77 -0.08 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.10 -0.10 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.42 -0.14 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.79 -0.19 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.18 -0.21 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.62 -0.22 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.10 -0.22 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.62 -0.21 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.16 -0.26 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.71 -0.31 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.29 -0.34 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.96 -0.28 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.64 -0.21 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.34 -0.31 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.13 -0.26 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.80 -0.32 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.56 -0.17 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.51 -0.12 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.64 -0.35 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.78 -0.38 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.00 -0.40 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.29 -0.41 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.75 -0.30 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.80 -0.06 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.97 -0.07 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.19 -0.08 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.42 -0.08 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.69 -0.10 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.98 -0.10 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.29 -0.12 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.65 -0.13 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.02 -0.12 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.42 -0.16 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.82 -0.20 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.27 -0.21 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.70 -0.27 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.21 -0.25 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.73 -0.27 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.30 -0.24 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.90 -0.24 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.48 -0.29 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.12 -0.30 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.74 -0.31 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.42 -0.31 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.16 -0.26 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.88 -0.27 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.55 -0.33 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.51 -0.28 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.46 -0.46 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.51 -0.51 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.66 -0.43 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.81 -0.47 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.02 -0.50 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.23 -0.08 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.56 -0.10 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.93 -0.09 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.29 -0.10 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.70 -0.12 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.15 -0.12 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.59 -0.13 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.07 -0.15 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.55 -0.19 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.04 -0.23 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.57 -0.24 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.20 -0.21 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.78 -0.21 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.36 -0.24 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.01 -0.22 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.65 -0.24 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.33 -0.32 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.02 -0.33 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.73 -0.32 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.45 -0.34 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.27 -0.37 44 0 0 0
TOTAL PUT 93 1,939 -25
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$ 61.75
12DEC25 41.00 C 20.78 20.78 20.75 20.76 +1.28 0 225 225 +225
12DEC25 42.00 C 0.00 0.00 0.00 19.76 +1.28 0 0 0 0
12DEC25 43.00 C 0.00 0.00 0.00 18.76 +1.28 0 0 0 0
12DEC25 44.00 C 0.00 0.00 0.00 17.77 +1.29 115 0 0 0
12DEC25 45.00 C 0.00 0.00 0.00 16.77 +1.29 107 0 0 0
12DEC25 46.00 C 0.00 0.00 0.00 15.77 +1.29 100 0 0 0
12DEC25 47.00 C 0.00 0.00 0.00 14.77 +1.29 92 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 13.77 +1.29 85 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 12.77 +1.29 77 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 11.77 +1.28 70 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 9.27 +1.26 53 0 0 0
12DEC25 55.00 C 6.35 6.35 6.35 6.77 +1.20 37 1 55 0
12DEC25 57.50 C 4.20 4.30 3.85 4.26 +1.01 0 12 821 -8
12DEC25 60.00 C 2.06 2.52 1.60 2.04 +0.77 34 170 791 -33
12DEC25 62.50 C 0.67 0.92 0.50 0.63 +0.17 36 1,897 1,336 +977
12DEC25 65.00 C 0.22 0.28 0.14 0.25 +0.08 47 990 706 +606
12DEC25 67.50 C 0.06 0.07 0.06 0.12 +0.06 57 29 183 +15
12DEC25 70.00 C 0.02 0.02 0.02 0.08 +0.05 68 134 164 +134
12DEC25 72.50 C 0.01 0.01 0.01 0.05 +0.03 77 15 15 +15
12DEC25 75.00 C 0.00 0.00 0.00 0.04 +0.03 88 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 0.03 +0.02 96 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 0.02 +0.01 102 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 - 131 0 0 -
19DEC25 42.00 C 0.00 0.00 0.00 19.79 - 0 0 0 -
19DEC25 43.00 C 0.00 0.00 0.00 18.79 - 0 0 0 -
19DEC25 44.00 C 0.00 0.00 0.00 17.79 - 0 0 0 -
19DEC25 45.00 C 0.00 0.00 0.00 16.79 - 0 0 0 -
19DEC25 46.00 C 0.00 0.00 0.00 15.79 - 0 0 0 -
19DEC25 47.00 C 0.00 0.00 0.00 14.80 - 57 0 0 -
19DEC25 48.00 C 0.00 0.00 0.00 13.80 - 52 0 0 -
19DEC25 49.00 C 0.00 0.00 0.00 12.80 - 47 0 0 -
19DEC25 50.00 C 0.00 0.00 0.00 11.80 - 42 0 0 -
19DEC25 52.50 C 0.00 0.00 0.00 9.32 - 42 0 0 -
19DEC25 55.00 C 0.00 0.00 0.00 7.09 - 54 0 0 -
19DEC25 57.50 C 0.00 0.00 0.00 4.43 - 30 0 0 -
19DEC25 60.00 C 2.65 2.65 2.12 2.49 - 33 7 7 -
19DEC25 62.50 C 1.07 1.37 0.97 1.09 - 32 192 184 -
19DEC25 65.00 C 0.55 0.55 0.40 0.54 - 38 262 241 -
19DEC25 67.50 C 0.17 0.23 0.16 0.30 - 43 111 107 -
19DEC25 70.00 C 0.10 0.10 0.10 0.18 - 49 2 2 -
19DEC25 72.50 C 0.00 0.00 0.00 0.12 - 54 0 0 -
19DEC25 75.00 C 0.00 0.00 0.00 0.09 - 60 0 0 -
19DEC25 77.50 C 0.00 0.00 0.00 0.07 - 65 0 0 -
19DEC25 80.00 C 0.00 0.00 0.00 0.06 - 71 0 0 -
19DEC25 82.50 C 0.00 0.00 0.00 0.05 - 76 0 0 -
19DEC25 85.00 C 0.00 0.00 0.00 0.04 - 80 0 0 -
19DEC25 87.50 C 0.00 0.00 0.00 0.03 - 83 0 0 -
19DEC25 90.00 C 0.00 0.00 0.00 0.02 - 85 0 0 -
30DEC25 25.00 C 36.74 36.84 36.74 36.80 +1.30 116 425 946 +421
30DEC25 26.00 C 0.00 0.00 0.00 35.80 +1.29 98 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 34.80 +1.29 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 33.80 +1.29 0 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 32.81 +1.30 104 0 0 0
30DEC25 30.00 C 31.85 31.85 31.85 31.81 +1.29 95 2 0 -2
30DEC25 31.00 C 0.00 0.00 0.00 30.81 +1.29 83 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 29.81 +1.29 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 28.81 +1.29 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 27.81 +1.29 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 26.82 +1.29 77 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 25.82 +1.29 68 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 24.82 +1.29 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.82 +1.29 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.99 +1.46 103 0 0 0
30DEC25 40.00 C 22.00 22.00 21.50 21.83 +1.29 60 7 21 -3
30DEC25 41.00 C 0.00 0.00 0.00 20.83 +1.29 53 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 19.83 +1.29 0 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 18.99 +1.45 83 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 17.83 +1.28 0 0 11 0
30DEC25 45.00 C 16.50 16.50 16.50 16.97 +1.42 72 1 872 0
30DEC25 46.00 C 15.96 15.96 15.96 15.99 +1.44 69 10 359 0
30DEC25 47.00 C 15.01 15.01 15.01 14.84 +1.29 32 1 3,259 -1
30DEC25 48.00 C 13.25 14.03 13.25 13.85 +1.29 40 151 2,399 -150
30DEC25 49.00 C 13.00 13.00 13.00 12.85 +1.29 36 1 1,062 0
30DEC25 50.00 C 11.95 11.97 11.66 11.81 +1.24 0 305 7,316 -71
30DEC25 52.50 C 9.10 9.10 9.10 9.40 +1.29 34 3 2,875 -3
30DEC25 55.00 C 6.38 7.17 6.38 7.21 +1.64 41 4,330 11,336 -470
30DEC25 57.50 C 4.30 4.62 4.15 4.62 +1.12 26 187 20,798 -97
30DEC25 60.00 C 1.72 3.00 1.72 2.72 +0.87 27 743 25,434 -112
30DEC25 62.50 C 1.25 1.62 1.06 1.30 +0.33 26 1,707 6,569 -240
30DEC25 65.00 C 0.58 0.79 0.50 0.67 +0.16 29 2,555 19,014 +1,452
30DEC25 67.50 C 0.38 0.38 0.23 0.36 +0.09 32 897 5,510 -156
30DEC25 70.00 C 0.17 0.17 0.11 0.20 +0.05 35 94 25,605 +21
30DEC25 72.50 C 0.09 0.09 0.07 0.12 +0.03 38 26 3,361 0
30DEC25 75.00 C 0.05 0.05 0.05 0.09 +0.03 42 20 2,735 -20
30DEC25 77.50 C 0.00 0.00 0.00 0.07 +0.03 46 0 2,298 0
30DEC25 80.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.05 +0.03 53 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 22.99 +1.35 57 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 21.93 +1.29 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 20.93 +1.28 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.94 +1.29 31 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.99 +1.33 44 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 17.95 +1.29 29 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.97 +1.30 34 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.99 +1.32 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.97 +1.29 28 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.18 +1.48 42 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 13.00 +1.28 28 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.23 +1.48 38 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 9.40 +1.22 0 0 174 0
29JAN26 55.00 C 7.50 7.50 7.26 7.33 +1.29 26 3 1,012 0
29JAN26 57.50 C 4.97 5.50 4.74 5.25 +1.03 26 10 8,569 -1
29JAN26 60.00 C 3.80 3.80 3.12 3.59 +0.83 26 151 3,129 -124
29JAN26 62.50 C 2.00 2.55 1.96 2.31 +0.50 27 920 1,259 -79
29JAN26 65.00 C 1.08 1.66 1.08 1.49 +0.31 28 1,587 4,966 +162
29JAN26 67.50 C 0.89 1.03 0.74 0.97 +0.19 30 1,404 1,650 +208
29JAN26 70.00 C 0.61 0.65 0.51 0.63 +0.11 31 442 2,789 +112
29JAN26 72.50 C 0.37 0.40 0.37 0.42 +0.07 33 202 2,313 +2
29JAN26 75.00 C 0.22 0.24 0.22 0.28 +0.03 34 3 3,490 +1
29JAN26 77.50 C 0.00 0.00 0.00 0.19 +0.01 35 0 1,200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 1,105 0
29JAN26 82.50 C 0.05 0.05 0.05 0.10 0.00 38 100 1,415 +100
29JAN26 85.00 C 0.00 0.00 0.00 0.07 0.00 39 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.93 +1.18 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.03 +1.27 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.04 +1.39 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.05 +1.39 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.17 +1.51 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.06 +1.35 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.99 +1.26 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.10 +1.42 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.18 +1.48 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.00 +1.20 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.31 +1.47 30 0 0 0
26FEB26 52.50 C 9.73 9.73 9.73 9.59 +0.96 0 30 51 +30
26FEB26 55.00 C 0.00 0.00 0.00 7.51 +0.87 22 0 9 0
26FEB26 57.50 C 5.65 5.65 5.65 5.83 +0.95 26 1 838 0
26FEB26 60.00 C 4.35 4.35 4.32 4.23 +0.85 26 71 1,809 -13
26FEB26 62.50 C 2.90 3.19 2.61 2.95 +0.56 26 152 878 +149
26FEB26 65.00 C 2.04 2.20 2.00 2.07 +0.39 27 342 1,331 +202
26FEB26 67.50 C 1.20 1.62 1.20 1.48 +0.31 29 199 728 +199
26FEB26 70.00 C 1.09 1.15 0.98 1.07 +0.25 30 125 2,099 +67
26FEB26 72.50 C 0.78 0.78 0.77 0.78 +0.20 31 38 788 0
26FEB26 75.00 C 0.59 0.59 0.44 0.58 +0.17 33 241 1,252 +131
26FEB26 77.50 C 0.40 0.40 0.40 0.44 +0.14 34 136 800 +136
26FEB26 80.00 C 0.29 0.29 0.29 0.34 +0.12 35 136 265 +136
26FEB26 82.50 C 0.00 0.00 0.00 0.27 +0.10 37 0 400 0
26FEB26 85.00 C 0.14 0.14 0.14 0.22 +0.10 38 20 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.18 +0.08 39 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.15 +0.08 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.99 +1.46 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 36.00 +1.49 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.01 +1.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.02 +1.34 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 33.00 +1.23 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.26 +1.74 71 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 31.05 +1.53 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 30.06 +1.34 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.82 +1.20 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.08 +1.29 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.09 +1.56 31 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 26.10 +1.50 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.88 +1.35 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.88 +1.19 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 23.40 +1.63 50 0 2 0
30MAR26 40.00 C 22.50 22.50 22.20 22.14 +1.25 26 2 53 +1
30MAR26 41.00 C 0.00 0.00 0.00 21.03 +1.12 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 20.04 +1.11 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 19.05 +0.93 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 18.53 +1.59 42 0 774 0
30MAR26 45.00 C 17.25 17.25 17.25 17.06 +1.17 0 1 981 -1
30MAR26 46.00 C 0.00 0.00 0.00 16.49 +1.76 36 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 15.10 +1.42 0 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 14.18 +1.03 0 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 13.04 +1.15 0 0 1,185 0
30MAR26 50.00 C 12.13 12.13 11.98 12.31 +1.05 21 120 5,711 -60
30MAR26 52.50 C 0.00 0.00 0.00 10.62 +1.34 31 0 5,299 0
30MAR26 55.00 C 8.25 8.46 8.25 8.09 +0.95 25 26 17,125 -1
30MAR26 57.50 C 6.50 6.50 6.35 6.52 +1.00 27 16 9,723 -11
30MAR26 60.00 C 4.90 5.36 4.90 4.99 +0.83 27 95 13,474 +34
30MAR26 62.50 C 3.89 4.03 3.51 3.79 +0.61 28 1,132 4,919 +580
30MAR26 65.00 C 2.90 3.00 2.90 2.86 +0.42 28 7 22,190 0
30MAR26 67.50 C 2.24 2.39 2.02 2.18 +0.31 29 1,684 7,103 +1,675
30MAR26 70.00 C 1.58 1.74 1.50 1.69 +0.24 31 67 14,043 -10
30MAR26 72.50 C 1.18 1.42 1.18 1.33 +0.20 32 1,006 3,777 +337
30MAR26 75.00 C 0.89 0.99 0.87 1.05 +0.16 33 229 3,276 +5
30MAR26 77.50 C 0.65 0.74 0.65 0.84 +0.13 34 139 2,309 -139
30MAR26 80.00 C 0.61 0.61 0.54 0.69 +0.11 35 1,691 4,689 +1,340
30MAR26 82.50 C 0.47 0.47 0.47 0.57 +0.10 36 1 1,817 +1
30MAR26 85.00 C 0.00 0.00 0.00 0.47 +0.08 37 0 1,597 0
30MAR26 87.50 C 0.28 0.28 0.28 0.40 +0.07 39 2 4,204 0
30MAR26 90.00 C 0.22 0.23 0.22 0.34 +0.06 40 39 86 +24
29JUN26 34.00 C 0.00 0.00 0.00 28.08 +1.23 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.09 +1.07 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 26.81 +1.54 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.15 +1.14 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.97 +0.89 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.40 +1.34 37 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 22.14 +0.79 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 21.31 +0.96 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.16 +0.62 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 19.23 +0.90 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.64 +1.24 34 0 0 0
29JUN26 45.00 C 17.80 17.80 17.80 17.98 +1.31 38 2 5 +2
29JUN26 46.00 C 0.00 0.00 0.00 16.73 +1.25 31 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 15.86 +1.38 32 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 15.12 +1.41 33 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 14.02 +1.16 30 0 80 0
29JUN26 50.00 C 13.70 13.70 13.70 12.78 +0.80 24 3 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 10.76 +0.65 26 0 1,456 0
29JUN26 55.00 C 0.00 0.00 0.00 9.26 +1.02 29 0 9,439 0
29JUN26 57.50 C 7.74 7.74 7.74 7.22 +0.56 26 86 968 -86
29JUN26 60.00 C 0.00 0.00 0.00 6.19 +0.69 29 50 9,202 +50
29JUN26 62.50 C 4.90 5.20 4.90 4.97 +0.75 29 171 15,875 -121
29JUN26 65.00 C 4.05 4.05 4.05 3.98 +0.52 29 2 22,502 0
29JUN26 67.50 C 3.20 3.28 3.20 3.16 +0.31 29 17 601 0
29JUN26 70.00 C 2.70 2.80 2.70 2.51 +0.20 30 15 1,192 -5
29JUN26 72.50 C 0.00 0.00 0.00 1.98 +0.06 30 0 144 0
29JUN26 75.00 C 1.76 1.76 1.76 1.55 -0.08 30 2 6,232 +2
29JUN26 77.50 C 0.00 0.00 0.00 1.24 -0.19 30 0 1,606 0
29JUN26 80.00 C 1.17 1.25 1.17 0.98 -0.27 31 42 1,138 +42
29JUN26 82.50 C 0.00 0.00 0.00 0.77 -0.34 31 0 2,645 0
29JUN26 85.00 C 0.84 0.87 0.84 0.62 -0.39 31 171 4,840 -169
29JUN26 87.50 C 0.71 0.71 0.71 0.48 -0.43 31 30 2,564 0
29JUN26 90.00 C 0.63 0.63 0.58 0.39 -0.44 32 66 268 +45
29SEP26 39.00 C 0.00 0.00 0.00 23.40 +1.32 33 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.19 +0.84 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.31 +0.96 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.22 +0.68 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.73 +1.40 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.64 +1.24 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.14 +1.32 35 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 16.73 +1.03 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.86 +1.02 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.12 +1.08 29 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 14.74 +1.65 33 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 13.12 +0.74 26 0 512 0
29SEP26 52.50 C 11.80 11.80 11.80 12.02 +1.69 32 2 1,296 0
29SEP26 55.00 C 0.00 0.00 0.00 9.69 +0.61 27 0 410 0
29SEP26 57.50 C 8.13 8.20 8.13 8.36 +0.90 29 102 281 -45
29SEP26 60.00 C 7.05 7.05 6.85 7.01 +0.73 29 33 2,509 +24
29SEP26 62.50 C 0.00 0.00 0.00 5.93 +0.55 29 0 1,310 0
29SEP26 65.00 C 5.10 5.10 5.10 5.04 +0.57 29 5 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 4.27 +0.44 30 0 5,005 0
29SEP26 70.00 C 3.77 3.77 3.77 3.57 +0.30 30 1 963 0
29SEP26 72.50 C 0.00 0.00 0.00 3.09 +0.27 30 0 3,411 0
29SEP26 75.00 C 2.51 2.54 2.51 2.65 +0.22 31 5 1,105 +5
29SEP26 77.50 C 0.00 0.00 0.00 2.27 +0.16 31 0 2,022 0
29SEP26 80.00 C 1.94 1.94 1.94 1.95 +0.12 32 4 553 0
29SEP26 82.50 C 1.63 1.63 1.63 1.69 +0.08 32 2 534 +2
29SEP26 85.00 C 1.54 1.54 1.54 1.43 +0.03 32 7 1,139 0
29SEP26 87.50 C 1.20 1.36 1.20 1.25 0.00 33 174 314 +172
29SEP26 90.00 C 1.20 1.20 1.20 1.07 -0.05 33 4 81 0
30DEC26 41.00 C 0.00 0.00 0.00 21.31 +0.96 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.35 +0.81 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.73 +1.12 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.64 +1.24 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.14 +1.15 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.16 +1.03 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.89 +1.05 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.72 +1.51 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.74 +1.38 29 0 0 0
30DEC26 50.00 C 13.70 13.70 13.70 13.70 +0.98 27 15 15 +15
30DEC26 52.50 C 11.85 11.85 11.85 12.02 +1.08 27 15 15 +15
30DEC26 55.00 C 10.30 10.30 10.30 10.30 +0.79 27 1 1 +1
30DEC26 57.50 C 0.00 0.00 0.00 8.98 +0.71 27 0 51 0
30DEC26 60.00 C 7.65 7.82 7.65 7.78 +0.62 28 9 9 +9
30DEC26 62.50 C 0.00 0.00 0.00 6.73 +0.57 28 0 1,000 0
30DEC26 65.00 C 5.70 5.90 5.70 5.86 +0.51 28 8 58 +8
30DEC26 67.50 C 0.00 0.00 0.00 5.12 +0.50 29 0 70 0
30DEC26 70.00 C 4.25 4.50 4.25 4.53 +0.54 29 12 4,573 +4
30DEC26 72.50 C 0.00 0.00 0.00 3.96 +0.50 30 0 1,015 0
30DEC26 75.00 C 0.00 0.00 0.00 3.53 +0.50 30 0 3,012 0
30DEC26 77.50 C 0.00 0.00 0.00 3.12 +0.46 31 0 28 0
30DEC26 80.00 C 2.57 2.57 2.57 2.80 +0.45 31 6 37 +6
30DEC26 82.50 C 2.26 2.26 2.26 2.50 +0.44 32 1 20 +1
30DEC26 85.00 C 2.10 2.10 2.10 2.23 +0.44 32 1 28 +1
30DEC26 87.50 C 1.81 1.87 1.81 2.03 +0.48 33 11 20 +11
30DEC26 90.00 C 1.81 1.84 1.81 1.84 - 34 2 2 -
TOTAL CALL 29,159 477,055 +7,682
12DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
12DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
12DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
12DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
12DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 20 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.06 47 0 809 0
12DEC25 57.50 P 0.10 0.10 0.07 0.04 -0.21 39 281 1,357 +204
12DEC25 60.00 P 0.39 0.49 0.27 0.33 -0.52 38 1,429 992 +886
12DEC25 62.50 P 1.50 1.75 1.20 1.43 -1.14 39 207 60 +59
12DEC25 65.00 P 0.00 0.00 0.00 3.47 -1.37 46 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 5.85 -1.46 56 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 8.38 -1.47 78 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 11.05 -1.36 112 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 13.68 -1.23 141 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 16.25 -1.19 164 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 18.82 -1.11 186 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 21.36 -1.07 205 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 23.86 -1.07 220 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 26.38 -0.99 237 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 28.70 - 232 0 0 -
19DEC25 42.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
19DEC25 43.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
19DEC25 44.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
19DEC25 45.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
19DEC25 46.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
19DEC25 47.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
19DEC25 48.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
19DEC25 49.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
19DEC25 50.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
19DEC25 52.50 P 0.00 0.00 0.00 0.02 - 42 0 0 -
19DEC25 55.00 P 0.07 0.07 0.07 0.07 - 39 330 330 -
19DEC25 57.50 P 0.21 0.24 0.17 0.26 - 37 151 124 -
19DEC25 60.00 P 0.64 0.83 0.55 0.74 - 34 448 133 -
19DEC25 62.50 P 2.00 2.10 1.64 1.82 - 33 110 95 -
19DEC25 65.00 P 0.00 0.00 0.00 3.80 - 39 0 0 -
19DEC25 67.50 P 0.00 0.00 0.00 6.01 - 44 0 0 -
19DEC25 70.00 P 0.00 0.00 0.00 8.38 - 48 0 0 -
19DEC25 72.50 P 0.00 0.00 0.00 11.16 - 75 0 0 -
19DEC25 75.00 P 0.00 0.00 0.00 13.70 - 87 0 0 -
19DEC25 77.50 P 0.00 0.00 0.00 16.25 - 100 0 0 -
19DEC25 80.00 P 0.00 0.00 0.00 18.83 - 114 0 0 -
19DEC25 82.50 P 0.00 0.00 0.00 21.36 - 125 0 0 -
19DEC25 85.00 P 0.00 0.00 0.00 23.86 - 134 0 0 -
19DEC25 87.50 P 0.00 0.00 0.00 26.42 - 146 0 0 -
19DEC25 90.00 P 0.00 0.00 0.00 28.91 - 154 0 0 -
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 122 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,122 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8,677 0
30DEC25 45.00 P 0.02 0.02 0.01 0.01 0.00 50 250 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6,507 0
30DEC25 47.00 P 0.03 0.03 0.03 0.01 0.00 44 40 7,198 0
30DEC25 48.00 P 0.03 0.03 0.03 0.01 0.00 40 20 14,208 0
30DEC25 49.00 P 0.03 0.03 0.03 0.01 0.00 37 190 8,881 +42
30DEC25 50.00 P 0.05 0.05 0.04 0.02 +0.01 38 202 20,015 +115
30DEC25 52.50 P 0.07 0.08 0.05 0.05 0.00 34 390 13,250 -126
30DEC25 55.00 P 0.13 0.16 0.11 0.14 -0.04 32 1,137 16,255 +94
30DEC25 57.50 P 0.35 0.36 0.25 0.38 -0.18 30 2,357 10,573 -747
30DEC25 60.00 P 0.92 1.05 0.69 0.91 -0.46 28 1,367 7,502 -19
30DEC25 62.50 P 2.20 2.36 1.90 2.03 -0.99 27 60 249 +7
30DEC25 65.00 P 4.00 4.00 4.00 3.80 -1.31 28 4 105 +4
30DEC25 67.50 P 0.00 0.00 0.00 6.04 -1.41 33 0 6 0
30DEC25 70.00 P 0.00 0.00 0.00 8.63 -1.25 44 0 6 0
30DEC25 72.50 P 0.00 0.00 0.00 11.16 -1.25 54 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 13.70 -1.21 63 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.25 -1.31 72 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 18.83 -1.31 82 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.36 -1.07 90 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.86 -1.07 96 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.42 -1.30 105 0 0 0
30DEC25 90.00 P 27.86 28.25 27.86 28.91 -0.93 111 10 6 +6
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,036 0
29JAN26 47.00 P 0.06 0.06 0.06 0.01 0.00 28 23 2,229 +3
29JAN26 48.00 P 0.08 0.08 0.08 0.02 0.00 29 20 1,241 0
29JAN26 49.00 P 0.11 0.11 0.09 0.04 0.00 29 405 1,088 +391
29JAN26 50.00 P 0.12 0.12 0.12 0.06 0.00 29 260 8,523 0
29JAN26 52.50 P 0.22 0.23 0.18 0.17 -0.03 28 1,598 3,615 -1,179
29JAN26 55.00 P 0.40 0.43 0.35 0.41 -0.13 28 655 6,695 -389
29JAN26 57.50 P 0.98 0.98 0.69 0.86 -0.31 27 372 2,134 +150
29JAN26 60.00 P 1.67 1.73 1.49 1.64 -0.55 27 1,083 2,278 +270
29JAN26 62.50 P 2.81 3.12 2.64 2.90 -0.87 28 1,700 1,693 +1,412
29JAN26 65.00 P 0.00 0.00 0.00 4.50 -1.18 28 0 31 0
29JAN26 67.50 P 0.00 0.00 0.00 6.60 -1.24 31 0 43 0
29JAN26 70.00 P 0.00 0.00 0.00 8.68 -1.48 31 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.31 -1.27 40 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.76 -1.31 44 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.27 -1.29 50 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.83 -1.31 56 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.36 -1.35 61 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.88 -1.41 65 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.42 -1.44 71 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.91 -1.28 74 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 115 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 232 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.06 26 0 531 0
26FEB26 46.00 P 0.12 0.12 0.12 0.02 -0.08 27 9 400 +9
26FEB26 47.00 P 0.00 0.00 0.00 0.03 -0.10 26 0 256 0
26FEB26 48.00 P 0.17 0.17 0.17 0.04 -0.13 26 54 1,189 -54
26FEB26 49.00 P 0.00 0.00 0.00 0.07 -0.16 26 0 488 0
26FEB26 50.00 P 0.24 0.24 0.24 0.11 -0.20 26 180 697 -64
26FEB26 52.50 P 0.40 0.40 0.40 0.28 -0.27 26 10 1,058 +6
26FEB26 55.00 P 0.70 0.70 0.67 0.64 -0.35 26 101 3,162 +33
26FEB26 57.50 P 1.28 1.29 1.18 1.24 -0.49 27 187 2,776 -19
26FEB26 60.00 P 2.13 2.17 1.99 2.11 -0.61 26 66 541 +3
26FEB26 62.50 P 0.00 0.00 0.00 3.34 -0.91 27 0 264 0
26FEB26 65.00 P 5.00 5.16 5.00 4.96 -1.11 28 145 145 +130
26FEB26 67.50 P 0.00 0.00 0.00 7.05 -0.95 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.26 -1.09 34 0 30 0
26FEB26 72.50 P 11.18 11.18 11.18 11.56 -1.02 36 170 170 +125
26FEB26 75.00 P 0.00 0.00 0.00 13.94 -1.13 39 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.27 -1.29 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.83 -1.31 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.41 -1.30 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.88 -1.41 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.42 -1.44 59 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.91 -1.28 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,791 0
30MAR26 36.00 P 0.07 0.07 0.07 0.01 0.00 36 2 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 829 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 2,439 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 3,209 0
30MAR26 45.00 P 0.22 0.22 0.22 0.05 -0.04 27 13 9,053 -13
30MAR26 46.00 P 0.00 0.00 0.00 0.08 -0.05 28 0 2,070 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 -0.06 27 0 3,922 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 -0.09 27 0 3,319 0
30MAR26 49.00 P 0.00 0.00 0.00 0.22 -0.11 27 0 4,528 0
30MAR26 50.00 P 0.45 0.45 0.45 0.30 -0.13 28 20 45,825 0
30MAR26 52.50 P 0.69 0.71 0.68 0.61 -0.22 28 531 16,220 -191
30MAR26 55.00 P 1.16 1.16 1.07 1.11 -0.30 28 122 10,300 +68
30MAR26 57.50 P 1.81 1.93 1.66 1.73 -0.54 27 109 3,536 -78
30MAR26 60.00 P 2.75 2.76 2.56 2.71 -0.67 27 1,801 3,317 +1,117
30MAR26 62.50 P 4.12 4.19 4.02 4.00 -0.92 28 400 625 +52
30MAR26 65.00 P 5.59 5.59 5.59 5.57 -1.12 28 140 432 +140
30MAR26 67.50 P 0.00 0.00 0.00 7.41 -1.29 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.76 -1.08 34 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 11.96 -0.62 36 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 13.94 -1.13 35 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 16.38 -1.18 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.87 -1.41 41 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.41 -1.30 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.88 -1.41 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.42 -1.44 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.91 -1.53 54 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.07 29 0 747 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.10 27 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.13 26 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.15 27 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.19 27 0 304 0
29JUN26 39.00 P 0.30 0.30 0.30 0.04 -0.21 26 30 522 0
29JUN26 40.00 P 0.34 0.35 0.34 0.06 -0.27 26 113 442 -53
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.32 26 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.37 26 0 1,007 0
29JUN26 43.00 P 0.47 0.47 0.47 0.16 -0.39 26 2 1,087 -2
29JUN26 44.00 P 0.00 0.00 0.00 0.22 -0.43 26 0 838 0
29JUN26 45.00 P 0.59 0.59 0.58 0.29 -0.48 26 6 1,448 0
29JUN26 46.00 P 0.68 0.68 0.68 0.39 -0.51 27 20 19,506 +20
29JUN26 47.00 P 0.00 0.00 0.00 0.50 -0.56 27 0 602 0
29JUN26 48.00 P 0.00 0.00 0.00 0.64 -0.59 27 0 1,924 0
29JUN26 49.00 P 0.00 0.00 0.00 0.80 -0.62 27 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 1.00 -0.64 27 0 2,020 0
29JUN26 52.50 P 1.70 1.70 1.62 1.62 -0.65 27 108 1,300 -100
29JUN26 55.00 P 2.45 2.45 2.34 2.33 -0.72 27 5 3,524 +4
29JUN26 57.50 P 3.35 3.35 3.08 3.28 -0.72 27 6 5,866 +6
29JUN26 60.00 P 0.00 0.00 0.00 4.46 -0.73 27 50 4,597 +50
29JUN26 62.50 P 0.00 0.00 0.00 5.84 -0.79 27 50 80 +50
29JUN26 65.00 P 7.41 7.41 7.41 7.43 -1.28 27 145 160 +145
29JUN26 67.50 P 9.50 9.50 9.50 9.39 -1.30 29 1 1 +1
29JUN26 70.00 P 0.00 0.00 0.00 10.97 -1.90 27 0 29 0
29JUN26 72.50 P 0.00 0.00 0.00 13.12 -1.20 28 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 15.52 -0.84 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.00 -0.71 33 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 20.09 -0.71 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.75 -2.13 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.78 -0.95 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.42 -1.44 20 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 28.91 -1.53 23 0 0 0
29SEP26 39.00 P 0.53 0.53 0.53 0.24 -0.03 29 15 285 0
29SEP26 40.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 850 0
29SEP26 41.00 P 0.00 0.00 0.00 0.38 -0.05 29 0 85 0
29SEP26 42.00 P 0.00 0.00 0.00 0.48 -0.06 29 0 1,083 0
29SEP26 43.00 P 0.68 0.96 0.68 0.59 -0.07 30 220 1,491 +180
29SEP26 44.00 P 0.00 0.00 0.00 0.71 -0.10 29 1 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.86 -0.11 30 7 4,245 -7
29SEP26 46.00 P 1.17 1.17 1.17 1.02 -0.15 30 5 585 -5
29SEP26 47.00 P 0.00 0.00 0.00 1.21 -0.16 30 0 748 0
29SEP26 48.00 P 1.55 1.55 1.55 1.41 -0.20 30 6 1,051 -6
29SEP26 49.00 P 0.00 0.00 0.00 1.65 -0.22 30 0 932 0
29SEP26 50.00 P 1.90 1.92 1.88 1.91 -0.24 30 7 5,372 -2
29SEP26 52.50 P 2.52 2.52 2.52 2.60 -0.38 29 1 1,165 +1
29SEP26 55.00 P 3.40 3.40 3.40 3.44 -0.37 29 6 2,429 -6
29SEP26 57.50 P 0.00 0.00 0.00 4.49 -0.41 29 0 666 0
29SEP26 60.00 P 0.00 0.00 0.00 5.76 -0.80 29 0 290 0
29SEP26 62.50 P 7.03 7.03 7.03 7.20 -0.87 30 20 47 +20
29SEP26 65.00 P 8.91 8.91 8.91 8.79 -0.97 30 145 145 +123
29SEP26 67.50 P 0.00 0.00 0.00 10.51 -1.03 30 0 0 0
29SEP26 70.00 P 12.43 12.43 12.43 12.20 -1.49 30 1 18 -1
29SEP26 72.50 P 0.00 0.00 0.00 14.15 -1.63 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.54 -1.12 33 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 18.24 -1.35 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.05 -0.63 35 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.67 -1.54 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.94 -1.83 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.29 -1.40 33 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.03 -1.16 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.39 -0.23 26 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.50 -0.26 26 0 36 0
30DEC26 43.00 P 1.08 1.08 1.08 0.61 -0.30 26 4 6 +4
30DEC26 44.00 P 0.00 0.00 0.00 0.77 -0.31 27 1 3 +1
30DEC26 45.00 P 0.00 0.00 0.00 0.92 -0.36 27 7 26 +6
30DEC26 46.00 P 0.00 0.00 0.00 1.11 -0.38 27 0 67 0
30DEC26 47.00 P 1.69 1.69 1.69 1.32 -0.42 27 10 188 +10
30DEC26 48.00 P 1.94 2.01 1.94 1.55 -0.46 27 142 320 +142
30DEC26 49.00 P 0.00 0.00 0.00 1.82 -0.46 27 0 228 0
30DEC26 50.00 P 2.40 2.40 2.40 2.10 -0.51 28 2 356 0
30DEC26 52.50 P 0.00 0.00 0.00 2.94 -0.57 28 0 315 0
30DEC26 55.00 P 0.00 0.00 0.00 3.95 -0.61 28 0 184 0
30DEC26 57.50 P 0.00 0.00 0.00 5.12 -0.60 29 0 177 0
30DEC26 60.00 P 6.48 6.48 6.40 6.41 -0.78 29 2 16 +2
30DEC26 62.50 P 0.00 0.00 0.00 7.88 -0.81 29 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 9.50 -0.88 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.20 -0.69 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.28 -0.79 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.93 -1.08 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.36 -0.45 33 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.63 -1.69 30 0 1,819 0
30DEC26 80.00 P 0.00 0.00 0.00 21.50 -0.81 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.68 -0.77 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.57 -1.20 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.34 -1.95 30 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 30.30 - 35 0 0 -
TOTAL PUT 20,297 465,110 +3,030
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$ 8.68
30DEC25 3.90 C 0.00 0.00 0.00 4.87 -0.07 214 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.70 -0.14 148 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.68 -0.06 207 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.50 -0.14 138 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.40 -0.15 134 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.37 -0.07 185 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.20 -0.14 126 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.19 -0.07 184 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.09 -0.06 179 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.99 -0.09 173 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.89 -0.08 168 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.78 -0.10 159 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.54 -0.08 151 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.29 -0.05 139 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.77 -0.16 111 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.52 -0.07 101 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.26 -0.08 88 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.94 -0.18 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.74 -0.11 63 0 1,638 0
30DEC25 7.25 C 1.43 1.43 1.43 1.49 -0.15 55 40 2,431 -40
30DEC25 7.50 C 1.15 1.16 1.15 1.22 -0.14 41 2 28,373 0
30DEC25 7.75 C 0.96 0.96 0.96 0.96 -0.13 29 42 19,787 0
30DEC25 8.00 C 0.67 0.67 0.67 0.72 -0.13 26 6 8,894 0
30DEC25 8.25 C 0.00 0.00 0.00 0.50 -0.14 24 0 6,411 0
30DEC25 8.50 C 0.27 0.29 0.27 0.30 -0.11 22 7 4,972 -5
30DEC25 8.75 C 0.18 0.18 0.16 0.16 -0.08 21 218 12,651 +93
30DEC25 9.00 C 0.09 0.09 0.07 0.08 -0.05 22 728 2,176 -182
30DEC25 9.25 C 0.05 0.05 0.03 0.03 -0.03 21 434 1,983 -75
30DEC25 9.50 C 0.02 0.03 0.02 0.01 -0.02 21 650 2,323 -646
30DEC25 9.75 C 0.01 0.01 0.01 0.01 0.00 26 481 2,248 -69
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 4.20 -0.08 119 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.09 -0.09 113 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.99 -0.09 109 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.90 -0.08 109 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.78 -0.10 100 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.55 -0.09 98 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.30 -0.06 90 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.96 -0.15 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.77 -0.16 68 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.53 -0.12 64 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.28 -0.08 58 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.02 -0.11 50 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.76 -0.10 42 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.49 -0.18 32 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.23 -0.18 24 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.01 -0.13 26 0 411 0
29JAN26 8.00 C 0.00 0.00 0.00 0.79 -0.15 24 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 0.59 -0.11 23 0 3,551 0
29JAN26 8.50 C 0.00 0.00 0.00 0.42 -0.10 23 0 2,421 0
29JAN26 8.75 C 0.00 0.00 0.00 0.29 -0.08 23 0 1,529 0
29JAN26 9.00 C 0.18 0.18 0.18 0.19 -0.06 23 20 5,016 +20
29JAN26 9.25 C 0.14 0.14 0.12 0.12 -0.05 23 510 1,490 +510
29JAN26 9.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 1,360 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 -0.03 23 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 409 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.78 -0.11 78 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.57 -0.07 80 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.31 -0.10 72 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.06 -0.10 66 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.80 -0.13 58 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.53 -0.12 49 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.29 -0.12 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.04 -0.14 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.79 -0.13 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.54 -0.13 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.30 -0.15 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.01 -0.20 18 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 0.84 -0.16 23 0 251 0
26FEB26 8.25 C 0.70 0.70 0.70 0.67 -0.13 23 10 146 +10
26FEB26 8.50 C 0.00 0.00 0.00 0.50 -0.09 23 0 65 0
26FEB26 8.75 C 0.38 0.38 0.38 0.37 -0.09 23 99 1,791 +99
26FEB26 9.00 C 0.29 0.29 0.25 0.26 -0.07 22 481 3,138 +476
26FEB26 9.25 C 0.00 0.00 0.00 0.19 -0.05 23 0 948 0
26FEB26 9.50 C 0.14 0.14 0.13 0.13 -0.04 23 413 3,169 +413
26FEB26 9.75 C 0.10 0.10 0.10 0.08 -0.04 23 243 724 +243
26FEB26 10.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 604 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 641 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.90 -0.07 95 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.80 -0.07 92 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.71 -0.06 92 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.61 -0.10 89 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.42 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.37 -0.10 73 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.32 -0.05 83 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.22 -0.06 81 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.12 -0.06 78 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.02 -0.06 76 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.92 -0.06 74 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.78 -0.11 63 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.57 -0.10 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.33 -0.10 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.06 -0.12 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.82 -0.11 50 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.53 -0.12 38 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.29 -0.12 36 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.04 -0.17 32 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.79 -0.13 28 0 4,063 0
30MAR26 7.25 C 0.00 0.00 0.00 1.58 -0.15 29 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.34 -0.15 26 0 14,560 0
30MAR26 7.75 C 1.11 1.11 1.11 1.11 -0.16 24 84 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 0.94 -0.13 25 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.75 -0.13 24 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.59 -0.10 23 0 1,813 0
30MAR26 8.75 C 0.45 0.45 0.45 0.46 -0.08 23 2 3,465 0
30MAR26 9.00 C 0.36 0.36 0.36 0.35 -0.07 23 3 4,820 0
30MAR26 9.25 C 0.00 0.00 0.00 0.27 -0.06 23 0 1,203 0
30MAR26 9.50 C 0.00 0.00 0.00 0.20 -0.05 23 0 9,609 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 -0.04 23 0 1,809 0
30MAR26 10.00 C 0.12 0.12 0.12 0.10 -0.03 23 5 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 0.00 25 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.44 -0.04 67 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.32 -0.05 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.24 -0.09 62 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.15 -0.07 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.05 -0.03 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.95 -0.03 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.78 -0.15 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.57 -0.10 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.33 -0.10 44 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.06 -0.14 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.82 -0.12 34 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.62 -0.06 37 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.33 -0.12 28 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.06 -0.15 21 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.90 -0.15 29 0 370 0
29JUN26 7.25 C 1.59 1.59 1.59 1.65 -0.13 25 225 1,925 +225
29JUN26 7.50 C 0.00 0.00 0.00 1.47 -0.13 27 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.20 -0.20 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.09 -0.12 25 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 -0.16 23 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.75 -0.10 23 0 864 0
29JUN26 8.75 C 0.00 0.00 0.00 0.63 -0.08 24 0 1,986 0
29JUN26 9.00 C 0.00 0.00 0.00 0.51 -0.08 23 0 1,610 0
29JUN26 9.25 C 0.00 0.00 0.00 0.42 -0.07 24 0 4,344 0
29JUN26 9.50 C 0.37 0.37 0.37 0.35 -0.05 24 475 949 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 -0.05 24 0 2,023 0
29JUN26 10.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 4,745 0
29JUN26 10.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 699 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.24 -0.12 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.15 -0.07 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.05 -0.03 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.95 -0.05 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.78 -0.15 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.57 -0.10 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.33 -0.10 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.06 -0.14 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.82 -0.18 31 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.62 -0.09 33 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.40 -0.07 32 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 -0.10 26 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.90 -0.18 26 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.68 -0.17 25 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.47 -0.16 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.30 -0.12 24 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 1.14 -0.11 24 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 1.00 -0.10 25 0 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.87 -0.10 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 -0.10 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.65 -0.08 25 0 6,524 0
29SEP26 9.25 C 0.57 0.57 0.47 0.56 -0.08 25 6 5,024 0
29SEP26 9.50 C 0.48 0.48 0.40 0.48 -0.07 25 6 638 0
29SEP26 9.75 C 0.41 0.41 0.33 0.41 -0.06 25 6 32 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 -0.05 25 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 -0.04 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.06 -0.14 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.88 -0.12 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.62 -0.09 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.40 -0.07 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.11 -0.10 23 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.90 -0.18 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.69 -0.16 22 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.52 -0.12 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.36 -0.11 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 -0.11 23 0 0 0
30DEC26 8.25 C 0.99 0.99 0.99 1.08 -0.10 24 40 40 +40
30DEC26 8.50 C 0.00 0.00 0.00 0.96 -0.09 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.85 -0.08 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.75 -0.07 24 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 -0.08 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 -0.07 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 -0.06 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 -0.05 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
TOTAL CALL 5,236 300,943 +1,112
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 144 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 140 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 135 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 131 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1,839 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.01 0.00 40 0 10,853 0
30DEC25 7.50 P 0.01 0.01 0.01 0.01 0.00 33 20 26,319 0
30DEC25 7.75 P 0.01 0.01 0.01 0.01 0.00 27 22 11,685 0
30DEC25 8.00 P 0.02 0.02 0.02 0.02 +0.01 24 30 5,322 -30
30DEC25 8.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 9,311 0
30DEC25 8.50 P 0.09 0.12 0.09 0.09 +0.02 20 275 4,658 +241
30DEC25 8.75 P 0.16 0.23 0.16 0.21 +0.06 21 242 2,051 +7
30DEC25 9.00 P 0.00 0.00 0.00 0.39 +0.10 23 0 2,782 0
30DEC25 9.25 P 0.00 0.00 0.00 0.60 +0.12 24 0 828 0
30DEC25 9.50 P 0.00 0.00 0.00 0.83 +0.13 25 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.08 +0.16 31 0 10 0
30DEC25 10.00 P 0.00 0.00 0.00 1.32 +0.11 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.82 +0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.32 +0.15 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.82 +0.15 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.32 +0.15 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 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 69 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 48 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,128 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 835 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 2,450 0
29JAN26 7.75 P 0.04 0.04 0.04 0.03 0.00 23 800 2,185 +359
29JAN26 8.00 P 0.06 0.07 0.06 0.06 +0.01 22 3 1,089 +1
29JAN26 8.25 P 0.11 0.12 0.11 0.12 +0.03 23 470 3,242 +104
29JAN26 8.50 P 0.20 0.21 0.20 0.20 +0.04 22 478 1,464 +382
29JAN26 8.75 P 0.00 0.00 0.00 0.32 +0.06 22 0 205 0
29JAN26 9.00 P 0.46 0.46 0.46 0.47 +0.08 22 30 1,131 +30
29JAN26 9.25 P 0.00 0.00 0.00 0.66 +0.10 23 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 0.87 +0.11 24 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.08 +0.11 22 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.32 +0.11 0 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 1.82 +0.10 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.82 +0.15 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.32 +0.15 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 628 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 676 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 714 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 993 0
26FEB26 8.00 P 0.08 0.10 0.08 0.11 +0.02 23 53 1,831 +27
26FEB26 8.25 P 0.15 0.17 0.15 0.17 +0.03 22 23 1,457 +3
26FEB26 8.50 P 0.00 0.00 0.00 0.26 +0.04 22 0 2,170 0
26FEB26 8.75 P 0.37 0.37 0.37 0.38 +0.07 22 178 887 +165
26FEB26 9.00 P 0.00 0.00 0.00 0.53 +0.08 23 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 0.70 +0.09 23 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.87 +0.10 20 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.11 +0.14 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.33 +0.10 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.82 +0.10 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.82 +0.15 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.32 +0.15 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 60 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,202 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,782 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 24 0 12,708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 24,045 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 10,909 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 +0.02 23 0 6,630 0
30MAR26 8.00 P 0.16 0.17 0.16 0.16 +0.03 23 15 2,852 0
30MAR26 8.25 P 0.23 0.23 0.23 0.23 +0.03 23 5 2,799 0
30MAR26 8.50 P 0.32 0.32 0.32 0.33 +0.05 23 475 8,947 +475
30MAR26 8.75 P 0.00 0.00 0.00 0.45 +0.06 23 0 3,856 0
30MAR26 9.00 P 0.00 0.00 0.00 0.59 +0.07 23 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 0.77 +0.10 24 0 830 0
30MAR26 9.50 P 0.00 0.00 0.00 0.91 +0.05 21 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.16 +0.11 24 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.36 +0.09 23 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.82 +0.09 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.82 +0.15 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.32 +0.15 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 531 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 2,945 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 +0.01 24 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 +0.02 24 0 5,713 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 +0.02 24 0 6,990 0
29JUN26 7.75 P 0.00 0.00 0.00 0.27 +0.04 24 0 3,637 0
29JUN26 8.00 P 0.00 0.00 0.00 0.35 +0.04 24 0 1,175 0
29JUN26 8.25 P 0.45 0.45 0.45 0.45 +0.04 24 3 2,136 +3
29JUN26 8.50 P 0.57 0.57 0.57 0.57 +0.05 24 400 6,616 +356
29JUN26 8.75 P 0.00 0.00 0.00 0.70 +0.06 24 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 0.85 +0.07 24 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.02 +0.09 24 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.19 +0.09 24 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.39 +0.11 25 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.59 +0.09 25 0 395 0
29JUN26 10.50 P 0.00 0.00 0.00 2.05 +0.12 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.51 +0.19 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.94 +0.17 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.44 +0.11 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.90 +0.08 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.45 +0.13 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.84 +0.05 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.36 +0.13 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.01 26 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.02 26 0 88 0
29SEP26 7.00 P 0.22 0.22 0.22 0.18 +0.01 26 1 2,473 -1
29SEP26 7.25 P 0.00 0.00 0.00 0.25 +0.03 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.03 26 0 4,509 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 +0.04 26 0 181 0
29SEP26 8.00 P 0.00 0.00 0.00 0.51 +0.05 26 0 220 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 +0.05 26 0 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.75 +0.06 27 0 3,698 0
29SEP26 8.75 P 0.93 0.93 0.93 0.89 +0.07 27 30 4,005 0
29SEP26 9.00 P 1.08 1.08 1.08 1.04 +0.08 27 30 40 +30
29SEP26 9.25 P 0.00 0.00 0.00 1.20 +0.08 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.38 +0.10 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.56 +0.10 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.74 +0.09 27 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.16 +0.11 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.60 +0.13 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.06 +0.14 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.53 +0.15 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.01 +0.15 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.50 +0.15 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.00 +0.16 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.48 +0.14 41 0 0 0
30DEC26 5.75 P 0.08 0.08 0.08 0.05 +0.01 26 40 40 +40
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 3 0
30DEC26 7.25 P 0.33 0.33 0.33 0.29 +0.02 25 40 40 +40
30DEC26 7.50 P 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.46 +0.04 25 0 2 0
30DEC26 8.00 P 0.62 0.62 0.62 0.56 +0.04 25 30 32 +30
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.05 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.81 +0.07 26 0 0 0
30DEC26 8.75 P 1.00 1.01 1.00 0.95 +0.07 26 250 250 +250
30DEC26 9.00 P 0.00 0.00 0.00 1.09 +0.07 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.26 +0.09 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 +0.09 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 +0.10 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 +0.11 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.20 +0.11 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.63 +0.12 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.08 +0.13 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.54 +0.13 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 +0.14 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.51 +0.15 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.00 +0.15 36 0 0 0
TOTAL PUT 3,943 372,759 +2,512
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 78.00
30DEC25 35.00 C 0.00 0.00 0.00 43.16 -0.78 149 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 42.13 -0.68 136 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 41.07 -0.16 0 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 40.07 +0.04 0 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 39.07 -0.40 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 38.12 -0.93 114 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 38.06 +0.10 189 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 36.04 -0.24 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 35.08 -0.88 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 34.08 -0.99 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 33.09 -0.53 74 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 32.09 -0.14 68 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 31.20 -0.05 100 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 30.09 -0.32 0 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 29.21 -0.03 94 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 28.10 -0.80 61 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 25.73 +0.12 83 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 23.11 -0.33 50 0 962 0
30DEC25 57.50 C 0.00 0.00 0.00 20.81 0.00 72 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 18.69 +0.10 80 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.93 +0.24 60 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 13.72 +0.28 62 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 10.70 -0.04 32 0 616 0
30DEC25 70.00 C 0.00 0.00 0.00 9.17 +0.19 52 0 849 0
30DEC25 72.50 C 0.00 0.00 0.00 7.14 +0.15 49 0 2,517 0
30DEC25 75.00 C 5.54 5.54 5.54 5.39 -0.11 48 4 681 0
30DEC25 77.50 C 4.14 4.32 3.90 3.99 -0.13 48 224 598 +69
30DEC25 80.00 C 3.06 3.33 2.80 2.87 -0.14 48 480 5,555 -30
30DEC25 82.50 C 2.42 2.42 1.97 1.97 -0.14 47 492 2,761 -145
30DEC25 85.00 C 1.70 1.70 1.45 1.32 -0.12 47 266 3,327 +3
30DEC25 87.50 C 1.22 1.22 1.14 0.85 -0.10 47 155 2,606 +20
30DEC25 90.00 C 0.92 0.94 0.79 0.53 -0.08 47 60 2,913 -19
30DEC25 92.50 C 0.65 0.66 0.56 0.32 -0.06 47 60 3,567 +30
30DEC25 95.00 C 0.45 0.47 0.43 0.19 -0.04 47 79 3,858 +4
30DEC25 97.50 C 0.37 0.37 0.37 0.11 -0.03 47 15 2,090 +15
30DEC25 100.00 C 0.27 0.29 0.25 0.06 -0.02 47 131 2,178 +27
30DEC25 102.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 874 0
30DEC25 105.00 C 0.18 0.19 0.18 0.02 -0.01 47 51 1,780 -29
30DEC25 107.50 C 0.12 0.12 0.12 0.01 -0.01 47 150 1,286 +150
30DEC25 110.00 C 0.15 0.15 0.15 0.01 0.00 50 5 4,722 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,207 0
30DEC25 115.00 C 0.18 0.18 0.18 0.01 0.00 56 10 7,997 +10
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,477 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,543 0
29JAN26 52.50 C 0.00 0.00 0.00 26.02 -0.34 62 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.48 -0.63 54 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 21.28 -0.23 58 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.32 +0.62 62 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 16.65 -0.12 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.60 -0.41 52 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.17 -0.10 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.07 -0.13 54 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 9.10 +0.11 50 0 408 0
29JAN26 75.00 C 7.83 7.83 7.83 7.74 -0.09 51 20 72 0
29JAN26 77.50 C 6.56 6.71 6.52 6.45 -0.18 51 44 71 0
29JAN26 80.00 C 5.55 5.55 5.29 5.38 -0.14 52 69 62 -49
29JAN26 82.50 C 4.64 4.64 4.64 4.41 -0.18 52 1 157 +1
29JAN26 85.00 C 3.93 3.93 3.68 3.57 -0.17 51 37 121 -30
29JAN26 87.50 C 3.05 3.12 3.03 2.86 -0.17 51 35 1,877 +5
29JAN26 90.00 C 2.62 2.65 2.57 2.27 -0.16 51 59 1,111 -7
29JAN26 92.50 C 2.32 2.32 2.32 1.79 -0.15 51 10 535 +10
29JAN26 95.00 C 1.97 1.97 1.93 1.41 -0.12 51 20 376 +15
29JAN26 97.50 C 0.00 0.00 0.00 1.09 -0.11 51 0 130 0
29JAN26 100.00 C 1.42 1.43 1.42 0.84 -0.10 51 50 1,303 0
29JAN26 102.50 C 0.00 0.00 0.00 0.65 -0.08 51 0 220 0
29JAN26 105.00 C 0.00 0.00 0.00 0.49 -0.08 51 0 1,145 0
29JAN26 107.50 C 0.00 0.00 0.00 0.38 -0.06 51 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.28 -0.05 51 0 391 0
29JAN26 112.50 C 0.00 0.00 0.00 0.21 -0.04 51 0 57 0
29JAN26 115.00 C 0.00 0.00 0.00 0.16 -0.03 51 0 555 0
29JAN26 117.50 C 0.00 0.00 0.00 0.12 -0.03 51 0 1,038 0
29JAN26 120.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 335 0
29JAN26 122.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,232 0
26FEB26 52.50 C 0.00 0.00 0.00 26.45 +0.09 59 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.66 -0.45 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.99 +0.48 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.12 +0.23 59 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 18.04 -0.01 58 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 15.71 -0.37 53 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 13.84 +0.29 52 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.81 -0.40 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.83 +0.08 53 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 9.35 -0.06 52 0 46 0
26FEB26 77.50 C 0.00 0.00 0.00 8.14 -0.06 52 0 18 0
26FEB26 80.00 C 0.00 0.00 0.00 7.08 -0.05 53 0 29 0
26FEB26 82.50 C 0.00 0.00 0.00 6.12 -0.07 53 0 103 0
26FEB26 85.00 C 0.00 0.00 0.00 5.23 -0.06 53 0 131 0
26FEB26 87.50 C 4.71 4.71 4.71 4.44 -0.07 52 15 85 +15
26FEB26 90.00 C 4.30 4.30 4.12 3.76 -0.06 52 26 148 +4
26FEB26 92.50 C 3.60 3.60 3.60 3.17 -0.06 52 15 171 0
26FEB26 95.00 C 3.09 3.16 3.09 2.66 -0.06 52 17 140 0
26FEB26 97.50 C 0.00 0.00 0.00 2.23 -0.05 52 0 140 0
26FEB26 100.00 C 0.00 0.00 0.00 1.86 -0.05 52 0 259 0
26FEB26 102.50 C 0.00 0.00 0.00 1.55 -0.04 52 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 1.28 -0.05 52 0 78 0
26FEB26 107.50 C 0.00 0.00 0.00 1.06 -0.04 52 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.88 -0.03 52 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.72 -0.03 52 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.59 -0.03 52 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.49 -0.01 52 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.33 -0.01 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.22 -0.01 52 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 38.86 -0.19 74 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.06 +0.10 77 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 36.61 +0.15 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.05 +0.09 71 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.23 -0.15 73 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.89 -0.39 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.44 +0.88 72 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 31.93 +0.20 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.15 +0.36 61 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.38 +0.07 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.62 +0.72 65 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 27.03 -0.21 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.99 +0.02 59 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 22.89 -0.13 57 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 20.92 +0.49 57 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 18.91 +0.31 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.33 +0.04 57 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 15.62 -0.14 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.06 -0.07 55 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 12.21 -0.52 53 0 360 0
30MAR26 75.00 C 11.76 11.76 11.76 11.34 -0.05 55 95 962 +95
30MAR26 77.50 C 0.00 0.00 0.00 10.18 -0.05 56 0 523 0
30MAR26 80.00 C 0.00 0.00 0.00 9.13 -0.05 56 0 937 0
30MAR26 82.50 C 8.22 8.22 8.22 8.19 -0.06 56 10 704 -10
30MAR26 85.00 C 0.00 0.00 0.00 7.34 -0.04 56 0 36 0
30MAR26 87.50 C 0.00 0.00 0.00 6.51 -0.03 56 0 123 0
30MAR26 90.00 C 6.10 6.10 6.10 5.76 -0.03 56 4 1,114 0
30MAR26 92.50 C 0.00 0.00 0.00 5.09 -0.03 56 0 315 0
30MAR26 95.00 C 0.00 0.00 0.00 4.49 -0.03 56 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 3.95 -0.03 56 0 208 0
30MAR26 100.00 C 4.09 4.11 4.08 3.47 -0.03 56 14 331 +9
30MAR26 102.50 C 0.00 0.00 0.00 3.05 -0.03 56 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 2.67 -0.03 56 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 2.34 -0.03 56 0 650 0
30MAR26 110.00 C 2.80 2.80 2.80 2.05 -0.03 56 30 313 +19
30MAR26 112.50 C 0.00 0.00 0.00 1.79 -0.03 56 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.57 -0.02 56 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.37 -0.02 56 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 1.19 -0.02 55 0 1,604 0
30MAR26 122.50 C 0.00 0.00 0.00 1.04 -0.02 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.90 +0.01 55 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.79 +0.01 55 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.67 -0.03 55 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.58 -0.01 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.50 -0.02 55 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.44 -0.01 55 0 409 0
30MAR26 140.00 C 0.00 0.00 0.00 0.38 -0.01 55 0 971 0
29JUN26 48.00 C 0.00 0.00 0.00 32.74 0.00 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.80 +0.19 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.13 -0.10 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.01 -0.08 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.19 -0.11 59 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.41 -0.08 59 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 23.57 +0.31 58 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 21.71 +0.17 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.34 +0.17 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 18.88 -0.16 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 17.56 -0.06 57 0 124 0
29JUN26 72.50 C 0.00 0.00 0.00 16.28 -0.04 57 0 351 0
29JUN26 75.00 C 15.43 15.43 15.43 15.10 -0.07 57 95 125 +82
29JUN26 77.50 C 0.00 0.00 0.00 14.02 -0.07 57 0 116 0
29JUN26 80.00 C 0.00 0.00 0.00 13.01 -0.08 57 0 2,011 0
29JUN26 82.50 C 12.10 12.10 12.10 12.08 -0.02 57 12 47 +12
29JUN26 85.00 C 0.00 0.00 0.00 11.21 -0.05 57 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 10.42 -0.09 58 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 9.67 -0.07 58 0 2,122 0
29JUN26 92.50 C 0.00 0.00 0.00 8.93 -0.06 58 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 8.24 -0.06 58 0 112 0
29JUN26 97.50 C 0.00 0.00 0.00 7.60 -0.06 58 0 995 0
29JUN26 100.00 C 7.74 7.74 7.50 7.00 -0.07 57 7 287 +7
29JUN26 102.50 C 0.00 0.00 0.00 6.46 -0.06 57 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 5.95 -0.06 57 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 5.48 -0.07 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 5.05 -0.06 57 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 4.66 -0.05 57 0 15 0
29JUN26 115.00 C 5.00 5.00 5.00 4.29 -0.06 57 358 298 -358
29JUN26 117.50 C 0.00 0.00 0.00 3.95 -0.06 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.64 -0.05 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 3.35 -0.05 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 3.09 -0.05 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.84 -0.05 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.62 -0.05 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.41 +0.02 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 2.22 -0.05 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.99 -0.04 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.83 -0.04 56 0 230 0
29SEP26 52.50 C 0.00 0.00 0.00 30.93 -0.14 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 29.16 +0.02 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 27.82 +0.59 60 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 26.36 +0.32 60 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.20 -0.35 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.27 +0.40 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.70 +0.15 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.66 +0.58 59 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 19.44 +0.50 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.16 +0.01 58 0 3,001 0
29SEP26 77.50 C 0.00 0.00 0.00 17.16 -0.07 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 16.50 -0.18 59 0 2,001 0
29SEP26 82.50 C 0.00 0.00 0.00 15.30 -0.09 58 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 14.46 -0.09 58 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 13.67 -0.09 59 0 44 0
29SEP26 90.00 C 0.00 0.00 0.00 12.93 -0.09 59 0 45 0
29SEP26 92.50 C 0.00 0.00 0.00 12.24 -0.09 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 11.59 -0.10 59 0 39 0
29SEP26 97.50 C 0.00 0.00 0.00 10.98 -0.10 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 10.35 -0.16 59 0 1,503 0
29SEP26 102.50 C 0.00 0.00 0.00 9.75 -0.19 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 9.18 -0.20 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.65 -0.19 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 8.15 -0.19 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.69 -0.18 59 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 7.24 -0.19 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.83 -0.18 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.44 -0.18 59 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 6.07 -0.18 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.73 -0.17 59 0 5 0
29SEP26 127.50 C 6.11 6.11 6.11 5.40 -0.17 59 3 3 +3
29SEP26 130.00 C 0.00 0.00 0.00 5.10 -0.16 59 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 32.78 -0.01 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.19 -0.23 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.38 -0.09 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.00 +0.10 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 26.62 -0.01 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.51 +0.24 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.06 +0.05 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.30 +0.48 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.75 +0.07 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 20.67 +0.04 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 19.39 -0.36 57 0 0 0
30DEC26 80.00 C 18.50 18.50 18.50 18.83 +0.10 58 50 50 +50
30DEC26 82.50 C 0.00 0.00 0.00 17.81 -0.12 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.00 -0.16 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.22 -0.17 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.48 -0.18 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.79 -0.18 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.13 -0.16 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.52 -0.08 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.89 -0.06 59 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 12.27 -0.06 59 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 11.68 -0.06 59 0 14 0
30DEC26 107.50 C 11.44 11.44 11.44 11.12 -0.06 59 1 27 +1
TOTAL CALL 3,279 113,820 -21
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 112 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 499 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,230 0
30DEC25 60.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 1,269 0
30DEC25 62.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 1,840 0
30DEC25 65.00 P 0.27 0.31 0.27 0.20 -0.04 47 21 2,015 -1
30DEC25 67.50 P 0.47 0.48 0.46 0.42 -0.07 47 40 2,462 -25
30DEC25 70.00 P 0.80 0.82 0.78 0.80 -0.11 47 22 3,573 0
30DEC25 72.50 P 1.27 1.31 1.26 1.32 -0.11 46 95 2,350 +7
30DEC25 75.00 P 2.10 2.21 2.01 2.11 -0.18 46 287 1,931 +3
30DEC25 77.50 P 3.01 3.19 2.97 3.19 -0.18 45 271 5,227 -31
30DEC25 80.00 P 4.41 4.75 4.41 4.62 -0.16 46 619 3,532 -480
30DEC25 82.50 P 0.00 0.00 0.00 6.31 -0.18 47 0 5,286 0
30DEC25 85.00 P 8.10 8.10 8.10 8.10 +0.05 46 2 2,409 0
30DEC25 87.50 P 0.00 0.00 0.00 9.88 -0.76 39 0 1,452 0
30DEC25 90.00 P 0.00 0.00 0.00 12.38 -0.50 46 0 3,728 0
30DEC25 92.50 P 0.00 0.00 0.00 14.71 -0.20 47 0 1,170 0
30DEC25 95.00 P 0.00 0.00 0.00 17.26 -0.42 54 0 3,322 0
30DEC25 97.50 P 0.00 0.00 0.00 19.53 -0.65 47 0 162 0
30DEC25 100.00 P 0.00 0.00 0.00 22.66 +0.60 78 0 309 0
30DEC25 102.50 P 0.00 0.00 0.00 24.89 +0.31 75 0 206 0
30DEC25 105.00 P 0.00 0.00 0.00 27.00 -0.05 0 0 887 0
30DEC25 107.50 P 0.00 0.00 0.00 29.81 +0.26 81 0 170 0
30DEC25 110.00 P 0.00 0.00 0.00 32.19 +0.14 80 0 76 0
30DEC25 112.50 P 0.00 0.00 0.00 34.67 +0.12 83 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.30 -0.09 94 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.50 -0.05 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 42.06 +0.01 85 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 44.50 -0.05 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 47.42 +0.37 115 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 49.80 +0.25 113 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 52.29 +0.24 116 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 55.29 +0.74 140 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 57.76 +0.71 143 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 59.50 -0.05 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 62.63 +0.58 145 0 0 0
29JAN26 52.50 P 0.25 0.25 0.23 0.09 -0.01 51 25 30 +25
29JAN26 55.00 P 0.00 0.00 0.00 0.16 -0.04 51 0 85 0
29JAN26 57.50 P 0.00 0.00 0.00 0.30 -0.05 51 0 50 0
29JAN26 60.00 P 0.63 0.63 0.63 0.51 -0.07 51 20 869 0
29JAN26 62.50 P 0.81 0.88 0.81 0.81 -0.10 51 30 334 +30
29JAN26 65.00 P 1.22 1.24 1.22 1.20 -0.15 50 21 712 +21
29JAN26 67.50 P 1.70 1.70 1.68 1.70 -0.13 50 34 427 +12
29JAN26 70.00 P 2.32 2.44 2.32 2.37 -0.16 50 21 702 -1
29JAN26 72.50 P 3.02 3.33 3.02 3.20 -0.18 49 652 778 +537
29JAN26 75.00 P 4.19 4.19 4.19 4.21 -0.21 49 15 197 0
29JAN26 77.50 P 5.48 5.48 5.40 5.47 -0.19 50 42 201 +15
29JAN26 80.00 P 6.81 6.93 6.81 6.91 -0.14 50 30 1,465 -30
29JAN26 82.50 P 8.37 8.52 8.32 8.33 -0.36 49 36 1,485 +2
29JAN26 85.00 P 0.00 0.00 0.00 10.43 -0.21 53 0 1,182 0
29JAN26 87.50 P 0.00 0.00 0.00 12.29 -0.20 54 0 209 0
29JAN26 90.00 P 0.00 0.00 0.00 14.08 -0.41 52 0 145 0
29JAN26 92.50 P 0.00 0.00 0.00 15.60 -0.47 47 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 18.39 +0.21 55 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 20.50 -0.51 54 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 23.21 -0.08 61 0 817 0
29JAN26 102.50 P 0.00 0.00 0.00 24.89 -0.72 51 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 27.38 -0.57 54 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 29.81 +0.24 56 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 32.19 -0.44 55 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 35.25 +0.37 71 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.68 +0.29 73 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 40.30 +0.41 79 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.32 +0.27 71 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 44.50 -0.05 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 47.67 +0.62 84 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 50.32 +0.61 90 0 45 0
29JAN26 130.00 P 0.00 0.00 0.00 52.29 +0.24 80 0 105 0
29JAN26 132.50 P 0.00 0.00 0.00 55.29 +0.23 95 0 105 0
29JAN26 135.00 P 0.00 0.00 0.00 57.76 +0.71 96 0 164 0
29JAN26 137.50 P 0.00 0.00 0.00 59.50 -0.05 0 0 60 0
29JAN26 140.00 P 0.00 0.00 0.00 62.63 +0.58 98 0 88 0
26FEB26 52.50 P 0.00 0.00 0.00 0.32 -0.02 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.52 -0.02 52 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.79 -0.03 52 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 1.16 -0.04 52 0 238 0
26FEB26 62.50 P 1.56 1.61 1.56 1.62 -0.05 52 20 215 +20
26FEB26 65.00 P 0.00 0.00 0.00 2.14 -0.07 51 0 171 0
26FEB26 67.50 P 0.00 0.00 0.00 2.77 -0.11 51 0 184 0
26FEB26 70.00 P 0.00 0.00 0.00 3.60 -0.07 51 0 64 0
26FEB26 72.50 P 0.00 0.00 0.00 4.55 -0.11 50 0 218 0
26FEB26 75.00 P 5.09 5.52 5.09 5.67 -0.10 51 2 432 0
26FEB26 77.50 P 7.01 7.01 7.01 6.94 -0.11 51 1 649 -1
26FEB26 80.00 P 8.32 8.32 8.32 8.37 -0.11 51 5 118 -5
26FEB26 82.50 P 0.00 0.00 0.00 9.94 -0.10 52 0 272 0
26FEB26 85.00 P 0.00 0.00 0.00 11.56 -0.45 51 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 13.45 -0.35 53 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 15.40 -0.27 54 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 17.40 +0.16 54 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 19.64 -0.08 56 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 21.56 +0.21 55 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 23.21 -0.87 50 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 26.00 -0.37 57 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 28.08 -0.60 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.99 +0.83 63 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 32.87 -0.26 58 0 3 0
26FEB26 112.50 P 0.00 0.00 0.00 35.25 +0.19 59 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.68 -0.13 61 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 40.30 -0.37 65 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 42.72 -0.34 66 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 45.25 +0.25 69 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 47.80 +0.40 72 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 50.32 -0.06 75 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 52.29 +0.11 67 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 0.00 56 0 153 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 0.00 56 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 0.00 55 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 0.00 56 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.25 -0.01 55 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.31 -0.01 55 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.37 0.00 56 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.43 -0.02 55 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.52 -0.01 55 0 22 0
30MAR26 50.00 P 0.00 0.00 0.00 0.60 -0.02 55 0 721 0
30MAR26 52.50 P 0.00 0.00 0.00 0.89 -0.01 56 0 513 0
30MAR26 55.00 P 0.00 0.00 0.00 1.24 -0.03 56 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.67 -0.03 56 0 800 0
30MAR26 60.00 P 2.26 2.26 2.22 2.23 -0.03 56 80 652 0
30MAR26 62.50 P 0.00 0.00 0.00 2.80 -0.06 55 0 802 0
30MAR26 65.00 P 0.00 0.00 0.00 3.48 -0.09 55 0 125 0
30MAR26 67.50 P 0.00 0.00 0.00 4.28 -0.10 54 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 5.22 -0.10 54 0 3,025 0
30MAR26 72.50 P 0.00 0.00 0.00 6.28 -0.11 54 0 1,574 0
30MAR26 75.00 P 0.00 0.00 0.00 7.47 -0.10 54 0 6,906 0
30MAR26 77.50 P 0.00 0.00 0.00 8.79 -0.10 54 0 483 0
30MAR26 80.00 P 0.00 0.00 0.00 10.22 -0.11 54 0 1,951 0
30MAR26 82.50 P 11.83 11.83 11.83 11.78 -0.10 55 1 233 0
30MAR26 85.00 P 0.00 0.00 0.00 13.32 0.00 54 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 14.77 -0.22 53 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 17.38 -0.06 58 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 18.32 -1.01 53 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 20.97 +0.18 57 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 22.93 -0.15 57 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 24.84 +0.43 57 0 65 0
30MAR26 102.50 P 0.00 0.00 0.00 26.92 -0.68 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.66 -0.13 61 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 31.55 -0.42 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.77 -0.36 60 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 36.37 +0.15 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.34 -0.69 60 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.36 -0.94 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.07 -0.18 62 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 45.25 -0.53 60 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.02 +0.54 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.32 -0.21 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.43 +0.13 61 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 55.29 +0.23 68 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.76 +0.50 70 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 60.35 +0.78 73 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.63 +0.58 71 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.53 -0.04 57 0 128 0
29JUN26 49.00 P 0.00 0.00 0.00 1.71 -0.04 57 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 1.89 -0.04 57 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.43 -0.05 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.03 -0.04 57 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.68 -0.07 57 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 4.38 -0.07 56 0 183 0
29JUN26 62.50 P 0.00 0.00 0.00 5.20 -0.10 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 6.09 -0.10 56 0 4,260 0
29JUN26 67.50 P 0.00 0.00 0.00 7.08 -0.11 56 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 8.19 -0.09 56 0 413 0
29JUN26 72.50 P 9.25 9.25 9.25 9.38 -0.13 56 200 598 0
29JUN26 75.00 P 0.00 0.00 0.00 10.67 -0.12 56 0 5,567 0
29JUN26 77.50 P 12.02 12.04 12.02 12.05 -0.09 56 30 333 +15
29JUN26 80.00 P 0.00 0.00 0.00 13.54 -0.07 56 0 13,530 0
29JUN26 82.50 P 0.00 0.00 0.00 15.00 -0.23 56 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 16.60 -0.18 56 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 18.40 -0.30 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 20.35 -0.37 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 22.04 -0.21 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 24.12 -0.09 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.85 +0.50 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.02 -0.06 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 29.80 -0.40 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.88 -0.33 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.95 -0.15 59 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.02 -0.35 59 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 38.20 -0.38 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.41 -0.20 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.63 -0.31 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.47 -0.67 59 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 47.38 +0.21 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.43 +0.20 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.57 +0.06 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.40 -0.39 58 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 56.02 -0.10 60 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.51 -0.02 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.86 -0.04 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.09 -0.01 61 0 142 0
29SEP26 52.50 P 0.00 0.00 0.00 3.86 -0.11 57 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 4.65 -0.10 58 0 34 0
29SEP26 57.50 P 0.00 0.00 0.00 5.42 -0.12 57 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.32 -0.15 57 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 7.25 -0.15 57 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 8.32 -0.17 57 0 6,169 0
29SEP26 67.50 P 0.00 0.00 0.00 9.43 -0.18 57 0 15 0
29SEP26 70.00 P 10.55 10.55 10.55 10.58 -0.16 57 1 856 -1
29SEP26 72.50 P 0.00 0.00 0.00 11.85 -0.19 57 0 346 0
29SEP26 75.00 P 0.00 0.00 0.00 13.19 -0.16 57 0 626 0
29SEP26 77.50 P 0.00 0.00 0.00 14.61 -0.13 57 0 351 0
29SEP26 80.00 P 0.00 0.00 0.00 16.16 -0.18 57 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 17.72 -0.19 57 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 19.35 -0.19 57 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 21.01 -0.24 58 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 22.73 -0.31 58 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 24.39 -0.37 57 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.44 -0.15 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.24 -0.20 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 30.24 -0.01 59 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 32.23 +0.13 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.19 -0.14 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 35.82 -0.62 58 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 37.96 -0.54 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.10 -0.34 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 42.25 -0.45 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.44 0.00 60 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 47.02 +0.30 62 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 48.64 -0.43 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.81 -0.05 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.91 -0.28 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.71 +0.49 62 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.06 -0.22 57 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 6.02 -0.13 58 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 6.95 -0.10 57 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.82 -0.21 57 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 8.86 -0.21 57 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 9.97 -0.22 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.16 -0.19 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.40 -0.23 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 13.72 -0.20 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.11 -0.20 57 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 16.55 -0.21 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.11 -0.26 57 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 19.73 -0.29 57 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 21.36 -0.30 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.04 -0.30 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.69 -0.05 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.49 +0.03 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.24 -0.01 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.12 +0.06 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.99 -0.17 58 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 33.92 +0.07 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.87 -0.18 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.85 0.00 59 0 0 0
TOTAL PUT 2,623 135,180 +112
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$ 14.50
30DEC25 3.56 C 0.00 0.00 0.00 10.95 +0.03 208 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.77 +0.03 198 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.60 +0.03 190 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.42 +0.04 181 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.24 +0.03 172 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 10.06 +0.03 164 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.88 +0.03 155 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.71 +0.03 146 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.53 +0.03 135 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.35 +0.04 120 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.17 +0.03 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.99 +0.01 0 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.82 +0.04 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.64 -0.01 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.46 -0.01 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.28 +0.03 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.10 +0.03 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.93 +0.03 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.75 +0.03 0 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.57 +0.02 0 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 194 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 128 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$ 14.50
30DEC25 4.20 C 0.00 0.00 0.00 10.31 +0.02 176 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.21 +0.03 171 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.11 +0.03 166 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.01 -0.03 161 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.91 +0.03 156 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.81 +0.03 151 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.71 +0.03 146 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.61 +0.03 140 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.51 +0.03 134 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.26 +0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.01 +0.03 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.76 +0.03 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.51 +0.03 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.26 +0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.01 +0.03 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.76 +0.03 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.51 +0.02 0 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.26 +0.02 0 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 7.01 +0.02 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.76 +0.04 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.52 +0.05 96 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.27 +0.03 90 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.02 +0.02 85 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.77 +0.05 79 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.52 +0.05 74 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.27 +0.05 69 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 5.00 +0.01 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.77 +0.02 58 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.52 +0.05 52 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 4.02 +0.04 0 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.52 +0.03 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.54 +0.01 42 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 2.08 +0.03 44 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.59 -0.03 36 0 25 0
30DEC25 13.50 C 0.00 0.00 0.00 1.21 -0.05 40 0 135 0
30DEC25 14.00 C 0.00 0.00 0.00 0.88 -0.04 41 0 232 0
30DEC25 14.50 C 0.55 0.55 0.52 0.62 -0.05 42 97 569 -33
30DEC25 15.00 C 0.35 0.35 0.35 0.41 -0.05 42 8 619 0
30DEC25 15.50 C 0.24 0.24 0.24 0.26 -0.05 42 4 331 +4
30DEC25 16.00 C 0.18 0.18 0.18 0.16 -0.04 43 2 180 0
30DEC25 16.50 C 0.12 0.12 0.10 0.10 -0.02 44 33 185 -32
30DEC25 17.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 264 0
30DEC25 17.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 197 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 398 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.29 +0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.00 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.77 -0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.55 +0.02 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.07 +0.03 45 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.56 -0.01 35 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.13 +0.07 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.61 -0.06 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.26 0.00 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.85 -0.02 41 0 34 0
29JAN26 13.50 C 0.00 0.00 0.00 1.52 -0.05 42 0 75 0
29JAN26 14.00 C 1.12 1.12 1.12 1.23 -0.09 43 13 58 +13
29JAN26 14.50 C 0.94 0.94 0.86 0.98 -0.08 43 45 276 +45
29JAN26 15.00 C 0.80 0.80 0.70 0.77 -0.09 43 31 286 0
29JAN26 15.50 C 0.00 0.00 0.00 0.59 -0.09 43 0 225 0
29JAN26 16.00 C 0.00 0.00 0.00 0.46 -0.07 44 0 144 0
29JAN26 16.50 C 0.00 0.00 0.00 0.36 -0.04 45 0 88 0
29JAN26 17.00 C 0.00 0.00 0.00 0.27 -0.04 45 0 701 0
29JAN26 17.50 C 0.00 0.00 0.00 0.19 -0.04 44 0 346 0
29JAN26 18.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 134 0
29JAN26 18.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 110 0
29JAN26 19.50 C 0.10 0.10 0.10 0.05 -0.02 45 10 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 95 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.33 +0.02 46 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.09 +0.02 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.85 +0.02 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.55 +0.02 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.07 -0.02 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.59 -0.13 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.18 -0.07 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.79 -0.06 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.43 -0.05 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.13 0.00 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.79 -0.04 44 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.52 -0.08 45 0 45 0
26FEB26 14.50 C 1.21 1.21 1.16 1.28 -0.09 45 45 121 +45
26FEB26 15.00 C 1.08 1.08 0.98 1.07 -0.09 45 30 150 +30
26FEB26 15.50 C 0.00 0.00 0.00 0.88 -0.10 45 0 82 0
26FEB26 16.00 C 0.00 0.00 0.00 0.73 -0.09 46 0 65 0
26FEB26 16.50 C 0.00 0.00 0.00 0.61 -0.07 46 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.51 -0.05 47 0 31 0
26FEB26 17.50 C 0.00 0.00 0.00 0.41 -0.05 47 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.33 -0.04 47 0 61 0
26FEB26 18.50 C 0.00 0.00 0.00 0.27 -0.03 47 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 9.94 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.85 +0.04 77 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.75 +0.03 74 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.65 +0.03 70 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.55 +0.04 66 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.30 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.05 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.81 +0.01 64 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.56 +0.03 56 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.31 +0.08 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.06 +0.02 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.82 +0.03 54 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.57 +0.02 48 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.32 +0.02 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.08 +0.02 49 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.80 -0.02 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.59 +0.02 48 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.35 +0.02 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.04 -0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.78 -0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.52 -0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.40 +0.03 49 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.17 +0.02 49 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.85 0.00 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.58 -0.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.16 -0.18 37 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.79 -0.07 44 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.43 -0.02 47 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.01 -0.06 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.71 +0.03 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.39 -0.03 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.08 -0.06 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.83 -0.03 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.59 -0.07 47 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.38 -0.08 47 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.20 -0.08 48 0 79 0
30MAR26 16.00 C 0.00 0.00 0.00 1.03 -0.09 48 0 31 0
30MAR26 16.50 C 0.00 0.00 0.00 0.90 -0.07 48 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.80 -0.03 49 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.69 -0.02 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.59 -0.02 50 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.50 -0.02 50 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.42 -0.02 49 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.36 -0.02 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 51 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 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 9.79 +0.03 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.69 +0.03 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.59 +0.02 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.35 +0.02 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.10 +0.03 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.86 +0.03 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.62 +0.03 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.37 +0.02 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.13 +0.02 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.90 +0.09 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.57 +0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.32 0.00 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.08 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.80 -0.04 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.59 -0.07 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.35 -0.16 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.11 -0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.88 -0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.68 -0.09 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.47 -0.09 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.27 -0.13 39 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.08 -0.02 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.88 -0.14 42 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.51 -0.13 44 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.16 -0.12 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.87 +0.03 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.51 0.00 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.22 -0.06 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.95 -0.05 48 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 2.69 -0.05 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.45 0.00 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.23 -0.07 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.03 -0.10 49 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.84 -0.08 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.67 -0.05 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.52 -0.09 50 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.39 -0.08 50 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.26 -0.07 50 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.18 -0.02 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.08 -0.01 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.97 -0.01 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.88 -0.01 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.79 -0.01 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.64 -0.01 51 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.52 -0.01 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.42 -0.01 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 -0.01 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 0.00 51 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 0.00 51 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 0.00 51 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 0.00 51 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 5.75 -0.09 44 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.57 -0.09 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.39 -0.06 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.21 -0.07 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.88 -0.03 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.56 -0.02 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.26 -0.01 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.97 -0.13 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.70 -0.02 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.45 0.00 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.21 0.00 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.99 0.00 50 0 0 0
29SEP26 14.50 C 2.75 2.75 2.75 2.78 -0.07 50 15 329 +15
29SEP26 15.00 C 0.00 0.00 0.00 2.58 -0.07 50 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.40 -0.02 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.23 -0.04 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.07 -0.05 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.93 -0.06 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.81 -0.06 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.69 -0.08 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.60 -0.04 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.50 -0.02 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.40 -0.02 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.30 -0.01 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.09 -0.04 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.97 +0.02 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.83 -0.01 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.72 -0.01 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.62 -0.01 53 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.54 0.00 53 0 0 0
29SEP26 27.00 C 0.60 0.60 0.60 0.46 -0.01 52 5 10 +5
29SEP26 28.00 C 0.00 0.00 0.00 0.40 -0.01 53 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 0.00 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 -0.01 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 -0.01 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 0.00 53 0 80 0
30DEC26 9.75 C 0.00 0.00 0.00 5.76 -0.04 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.52 -0.14 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.26 -0.04 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.89 -0.06 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.63 -0.07 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.33 -0.05 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.08 -0.05 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.84 -0.05 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.61 -0.04 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.40 -0.06 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.23 -0.07 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.01 -0.07 51 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.83 -0.08 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.68 -0.05 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.54 -0.06 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.41 -0.07 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.28 -0.07 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.16 -0.06 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.04 -0.05 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.94 -0.03 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.84 -0.02 53 0 0 0
TOTAL CALL 338 14,187 +92
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 210 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 191 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 181 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 166 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 159 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 152 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 121 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 116 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 130 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 113 0
30DEC25 12.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 287 0
30DEC25 13.00 P 0.17 0.17 0.17 0.12 -0.02 44 2 249 0
30DEC25 13.50 P 0.00 0.00 0.00 0.23 -0.03 44 0 410 0
30DEC25 14.00 P 0.47 0.47 0.43 0.40 -0.03 44 210 366 +126
30DEC25 14.50 P 0.00 0.00 0.00 0.63 -0.04 45 0 1,379 0
30DEC25 15.00 P 0.00 0.00 0.00 0.93 -0.02 46 0 512 0
30DEC25 15.50 P 0.00 0.00 0.00 1.28 -0.06 46 0 3,073 0
30DEC25 16.00 P 0.00 0.00 0.00 1.69 -0.01 48 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 2.14 -0.01 52 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 2.61 -0.02 55 0 52 0
30DEC25 17.50 P 0.00 0.00 0.00 3.10 0.00 61 0 77 0
30DEC25 18.00 P 0.00 0.00 0.00 3.61 +0.03 69 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 4.12 -0.01 76 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 4.62 -0.02 82 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.09 +0.04 83 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 5.63 +0.07 95 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 6.70 +0.14 115 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.73 +0.18 130 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 8.62 +0.07 122 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.63 +0.08 132 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.55 -0.03 121 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.63 +0.05 148 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.63 +0.09 155 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.72 +0.14 178 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.73 +0.18 186 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.70 +0.07 188 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.73 +0.14 199 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.59 +0.06 176 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 0.00 47 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.08 -0.03 44 0 55 0
29JAN26 12.00 P 0.18 0.18 0.18 0.14 -0.03 44 15 203 0
29JAN26 12.50 P 0.00 0.00 0.00 0.23 -0.03 44 0 226 0
29JAN26 13.00 P 0.39 0.40 0.39 0.36 -0.03 45 3 321 +3
29JAN26 13.50 P 0.59 0.59 0.58 0.52 -0.04 45 715 756 +619
29JAN26 14.00 P 0.81 0.83 0.81 0.72 -0.04 45 32 125 +32
29JAN26 14.50 P 0.00 0.00 0.00 0.97 -0.04 45 0 70 0
29JAN26 15.00 P 0.00 0.00 0.00 1.26 -0.06 46 0 14 0
29JAN26 15.50 P 0.00 0.00 0.00 1.59 -0.01 46 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.96 -0.03 47 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 2.36 +0.03 48 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 2.78 -0.06 49 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.23 +0.02 51 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.69 -0.03 53 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.17 -0.05 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.66 +0.02 59 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.13 -0.07 60 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.67 +0.03 68 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.70 0.00 78 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.73 +0.07 87 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.63 +0.08 84 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.63 +0.08 89 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.60 +0.02 91 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.63 +0.02 100 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 13 0
26FEB26 11.50 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.31 -0.02 47 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.43 -0.03 47 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.59 -0.02 47 0 36 0
26FEB26 13.50 P 0.00 0.00 0.00 0.78 -0.02 47 0 15 0
26FEB26 14.00 P 0.00 0.00 0.00 1.00 -0.02 47 0 76 0
26FEB26 14.50 P 0.00 0.00 0.00 1.26 -0.03 48 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.55 -0.04 48 0 115 0
26FEB26 15.50 P 0.00 0.00 0.00 1.87 -0.03 48 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.22 -0.08 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.58 -0.09 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.99 -0.08 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.41 +0.02 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.81 -0.07 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.30 -0.02 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.76 0.00 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.24 +0.02 58 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.72 -0.03 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 49 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 50 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 -0.01 49 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30MAR26 11.00 P 0.29 0.29 0.29 0.27 -0.01 49 15 27 +15
30MAR26 11.50 P 0.00 0.00 0.00 0.38 -0.01 50 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.51 -0.01 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.66 -0.01 50 0 36 0
30MAR26 13.00 P 0.00 0.00 0.00 0.84 -0.01 50 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 1.06 0.00 50 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.30 +0.01 50 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.56 0.00 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.85 -0.01 51 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.17 +0.06 51 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.51 -0.02 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.85 -0.07 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.24 -0.04 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.64 -0.04 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.05 +0.02 53 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.49 +0.05 55 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.92 -0.03 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.38 -0.04 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.84 -0.03 58 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.79 +0.09 60 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.73 -0.05 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.65 -0.08 62 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.66 +0.02 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.65 +0.05 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.63 +0.02 72 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.63 +0.03 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.72 +0.14 86 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.73 +0.18 90 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.70 +0.07 91 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.73 +0.14 96 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.62 +0.08 90 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 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 0.00 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 51 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 0.00 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 -0.01 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 -0.02 51 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 0.00 51 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 -0.01 51 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.94 -0.01 51 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 0.00 51 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.35 -0.01 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.59 +0.01 52 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 1.85 +0.01 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.13 +0.02 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.43 -0.02 52 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 -0.01 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.07 -0.02 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.42 +0.01 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.77 -0.01 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.16 +0.01 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.54 -0.03 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.94 -0.03 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.35 -0.04 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.77 -0.03 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.20 -0.04 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.08 -0.04 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.00 -0.02 59 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 8.94 0.00 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.88 +0.03 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.75 -0.04 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.78 +0.05 65 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.77 +0.08 67 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.73 +0.06 68 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.73 +0.08 70 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.70 +0.07 72 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.73 +0.11 75 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.62 +0.05 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 -0.01 53 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 -0.01 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.02 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.79 -0.01 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 -0.01 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.14 -0.01 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.33 -0.01 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 0.00 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 -0.01 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.04 +0.01 53 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.31 +0.02 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.59 +0.01 53 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.92 +0.04 54 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.23 -0.03 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.55 -0.03 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.90 -0.03 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 +0.01 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.60 -0.04 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.99 -0.03 55 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.37 -0.04 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.76 0.00 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.17 0.00 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.58 -0.01 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.42 +0.02 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.31 +0.01 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.20 +0.04 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.11 +0.07 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.04 +0.08 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.95 +0.07 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.90 +0.09 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.81 +0.06 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.77 +0.06 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.78 +0.13 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.73 +0.11 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.70 +0.07 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.79 -0.02 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 -0.02 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 -0.03 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 -0.03 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 0.00 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.63 -0.01 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.86 -0.01 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.11 0.00 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 0.00 53 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.65 0.00 53 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.94 0.00 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.25 +0.02 54 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.57 0.00 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.90 0.00 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.24 0.00 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.60 +0.01 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.95 -0.01 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.31 -0.02 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.70 0.00 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.09 0.00 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.48 0.00 55 0 0 0
TOTAL PUT 992 16,528 +795
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$ 17.39
30DEC25 8.50 C 0.00 0.00 0.00 8.91 -0.04 109 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.66 -0.04 103 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 8.41 -0.04 98 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 8.16 -0.04 92 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.91 -0.04 87 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.66 -0.04 81 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.39 -0.06 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.89 -0.06 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.41 -0.04 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.91 -0.04 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.39 -0.04 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.91 -0.05 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.49 +0.03 77 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.42 -0.04 36 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.91 -0.05 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.43 -0.05 31 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.94 -0.09 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.47 -0.10 26 0 100 0
30DEC25 16.50 C 0.00 0.00 0.00 1.04 -0.06 26 0 320 0
30DEC25 17.00 C 0.00 0.00 0.00 0.67 -0.08 25 0 180 0
30DEC25 17.50 C 0.00 0.00 0.00 0.41 -0.06 26 0 145 0
30DEC25 18.00 C 0.00 0.00 0.00 0.23 -0.05 26 0 129 0
30DEC25 18.50 C 0.00 0.00 0.00 0.12 -0.03 27 0 147 0
30DEC25 19.00 C 0.08 0.08 0.06 0.06 -0.02 27 56 205 +25
30DEC25 19.50 C 0.04 0.04 0.04 0.03 -0.01 28 41 308 -22
30DEC25 20.00 C 0.02 0.02 0.02 0.01 -0.01 27 3 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.94 -0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.49 0.00 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.96 -0.01 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.54 +0.04 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.07 0.00 39 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.52 -0.06 28 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.08 -0.04 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.71 -0.06 30 0 31 0
29JAN26 16.50 C 0.00 0.00 0.00 1.27 -0.08 26 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.97 -0.06 27 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 0.71 -0.06 27 0 20 0
29JAN26 18.00 C 0.00 0.00 0.00 0.51 -0.06 28 0 108 0
29JAN26 18.50 C 0.00 0.00 0.00 0.36 -0.04 28 0 80 0
29JAN26 19.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 67 0
29JAN26 19.50 C 0.00 0.00 0.00 0.15 -0.03 28 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.09 +0.07 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.49 0.00 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.05 +0.01 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.54 -0.01 30 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 3.08 +0.01 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.60 -0.07 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.26 -0.04 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.89 -0.03 30 0 1 0
26FEB26 16.50 C 0.00 0.00 0.00 1.45 -0.06 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.16 -0.07 27 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.94 -0.04 28 0 12 0
26FEB26 18.00 C 0.00 0.00 0.00 0.73 -0.04 28 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.54 -0.05 28 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 49 0
26FEB26 19.50 C 0.00 0.00 0.00 0.31 -0.02 29 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.48 +0.02 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.22 -0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.01 0.00 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.69 -0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.49 -0.06 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.98 -0.01 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.49 -0.04 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.95 -0.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.48 -0.08 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.15 +0.04 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.58 -0.01 33 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.19 0.00 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.61 -0.16 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.20 +0.03 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.74 -0.06 28 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 2.34 -0.15 27 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.97 -0.11 27 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.65 -0.07 27 0 13 0
30MAR26 17.00 C 0.00 0.00 0.00 1.38 -0.05 28 0 141 0
30MAR26 17.50 C 0.00 0.00 0.00 1.13 -0.05 28 0 163 0
30MAR26 18.00 C 0.00 0.00 0.00 0.93 -0.04 29 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 0.75 -0.05 29 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.59 -0.04 29 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.46 -0.04 29 0 20 0
30MAR26 20.00 C 0.44 0.44 0.44 0.36 -0.03 29 1 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 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 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 7.62 -0.05 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.13 -0.04 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.63 +0.01 34 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 6.15 -0.03 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.67 +0.01 31 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 5.22 +0.02 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.73 -0.03 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.29 -0.01 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.86 0.00 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.40 -0.07 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.03 -0.04 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.65 -0.07 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.33 -0.07 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.14 +0.03 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.77 -0.10 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.53 -0.07 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.33 -0.05 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.15 -0.04 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.00 -0.02 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.85 -0.02 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.72 -0.03 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.22 -0.05 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.80 -0.04 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.35 -0.03 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.95 -0.04 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.57 +0.01 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.17 -0.07 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.83 -0.07 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.52 -0.06 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.26 -0.03 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.99 -0.06 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.79 +0.04 29 0 0 0
29SEP26 18.00 C 1.65 1.65 1.65 1.57 -0.02 29 1 2 +1
29SEP26 18.50 C 0.00 0.00 0.00 1.37 -0.03 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.19 -0.03 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.04 -0.02 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.90 -0.02 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 0.00 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.26 -0.04 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.84 -0.04 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.43 -0.04 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.05 -0.04 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.69 -0.04 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.35 -0.04 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.04 -0.04 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.74 -0.04 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.48 -0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.23 -0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.00 -0.03 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.79 -0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.61 -0.02 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.43 -0.02 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.28 -0.02 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.13 -0.03 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.70 -0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
TOTAL CALL 102 5,861 +4
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 129 0
30DEC25 16.00 P 0.00 0.00 0.00 0.06 0.00 28 0 229 0
30DEC25 16.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 458 0
30DEC25 17.00 P 0.27 0.27 0.27 0.27 -0.02 26 1 346 0
30DEC25 17.50 P 0.00 0.00 0.00 0.51 0.00 27 0 360 0
30DEC25 18.00 P 0.00 0.00 0.00 0.83 0.00 27 0 2,396 0
30DEC25 18.50 P 0.00 0.00 0.00 1.24 +0.04 30 0 109 0
30DEC25 19.00 P 0.00 0.00 0.00 1.67 +0.03 30 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 2.12 +0.01 28 0 59 0
30DEC25 20.00 P 0.00 0.00 0.00 2.64 +0.06 37 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 3.65 +0.08 49 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.64 -0.03 56 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.64 -0.05 65 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.64 -0.04 73 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.81 +0.11 109 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.64 -0.01 87 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.64 -0.10 93 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.64 -0.04 100 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 30 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 33 0
29JAN26 15.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 117 0
29JAN26 15.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 94 0
29JAN26 16.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 202 0
29JAN26 16.50 P 0.00 0.00 0.00 0.33 -0.02 27 0 91 0
29JAN26 17.00 P 0.51 0.51 0.51 0.52 -0.01 28 1 274 0
29JAN26 17.50 P 0.00 0.00 0.00 0.76 -0.01 28 0 122 0
29JAN26 18.00 P 0.00 0.00 0.00 1.08 +0.01 29 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.43 +0.02 29 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 1.83 +0.04 30 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.13 -0.07 22 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 2.64 -0.03 26 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 3.65 +0.07 34 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.64 -0.07 39 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.65 -0.04 47 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.64 -0.04 51 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.81 +0.11 74 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.82 +0.17 80 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.64 -0.10 65 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.70 +0.02 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 0.00 28 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 0.00 30 0 12 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 8 0
26FEB26 15.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.22 0.00 28 0 18 0
26FEB26 16.00 P 0.00 0.00 0.00 0.33 0.00 28 0 21 0
26FEB26 16.50 P 0.00 0.00 0.00 0.48 0.00 28 0 120 0
26FEB26 17.00 P 0.65 0.65 0.65 0.68 0.00 28 3 109 +3
26FEB26 17.50 P 0.00 0.00 0.00 0.94 0.00 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.24 +0.01 29 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.56 +0.01 29 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 1.94 +0.02 29 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.34 +0.03 30 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 2.77 +0.03 30 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 3.65 -0.01 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.64 -0.07 34 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.74 +0.05 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.77 +0.09 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.81 +0.11 61 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.82 +0.17 66 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.77 +0.03 67 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.70 +0.02 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 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 27 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 29 0 7 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 0.00 29 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 18 0
30MAR26 14.50 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.32 -0.01 28 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.64 0.00 28 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.85 -0.01 28 0 132 0
30MAR26 17.50 P 0.00 0.00 0.00 1.10 0.00 29 0 161 0
30MAR26 18.00 P 0.00 0.00 0.00 1.39 0.00 29 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 1.73 +0.03 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.05 +0.02 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.47 0.00 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.82 -0.06 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.72 +0.06 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.64 -0.07 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.74 +0.05 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.77 +0.09 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.81 +0.11 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.82 +0.17 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.77 +0.03 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.70 +0.02 57 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 0.01 -0.01 27 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 105 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 -0.01 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.44 -0.01 28 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.76 +0.01 29 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 0.96 0.00 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.19 -0.01 29 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.45 -0.03 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.74 -0.01 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.05 +0.04 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.39 +0.03 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.75 +0.03 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.13 +0.02 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.95 +0.08 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.76 -0.09 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.74 +0.05 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.77 +0.09 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.81 +0.11 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.82 +0.17 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.77 +0.03 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.70 +0.02 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 +0.01 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.55 +0.01 28 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.70 +0.01 28 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.87 +0.01 28 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.06 +0.01 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.28 +0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.51 +0.01 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.78 +0.01 27 0 0 0
29SEP26 18.00 P 1.99 1.99 1.99 2.07 +0.01 27 1 4 +1
29SEP26 18.50 P 0.00 0.00 0.00 2.36 +0.01 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.70 -0.06 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.06 +0.01 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.45 +0.01 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.23 +0.01 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.06 +0.03 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.92 +0.03 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.81 +0.05 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.81 +0.11 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.82 +0.17 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.77 +0.03 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.70 +0.02 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 0.00 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 +0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.08 +0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.28 +0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.51 +0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.75 +0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.03 +0.01 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.31 +0.02 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.63 +0.02 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.94 +0.02 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.29 +0.02 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.64 +0.02 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.40 +0.02 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.21 +0.03 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.05 +0.04 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.92 +0.03 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.82 +0.03 28 0 0 0
TOTAL PUT 6 8,117 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.98
30DEC25 2.70 C 0.00 0.00 0.00 4.29 -0.03 162 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.19 -0.03 155 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.09 -0.03 149 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.99 -0.03 143 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.91 -0.01 177 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.79 -0.03 131 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.69 -0.03 126 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.59 -0.03 120 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.48 -0.06 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.39 -0.03 110 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.29 -0.03 105 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.20 -0.02 123 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.09 -0.03 95 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.99 -0.03 91 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.89 -0.03 86 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.79 -0.03 82 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.69 -0.03 77 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.60 -0.02 95 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.49 -0.03 69 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.40 -0.02 86 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.29 -0.03 60 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.19 -0.03 56 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.13 +0.01 96 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.03 +0.01 92 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.75 -0.02 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.01 0.00 41 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.77 -0.05 35 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.53 -0.03 28 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.36 -0.03 32 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 202 0
30DEC25 7.25 C 0.17 0.17 0.13 0.13 -0.02 33 17 34 +17
30DEC25 7.50 C 0.11 0.12 0.11 0.07 -0.01 34 28 773 +1
30DEC25 7.75 C 0.00 0.00 0.00 0.04 0.00 36 0 382 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 36 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.13 +0.01 58 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.03 +0.01 55 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.76 -0.02 37 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.50 -0.07 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.07 +0.02 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.85 0.00 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.23 0.00 31 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 -0.01 30 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.06 0.00 31 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 C 0.01 0.01 0.01 0.01 0.00 42 1 1 +1
26FEB26 4.80 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.13 -0.01 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.03 -0.01 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.77 -0.03 28 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.54 -0.03 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.27 -0.05 14 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.08 -0.02 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.87 0.00 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.28 -0.02 28 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.14 -0.01 29 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.19 -0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.12 0.00 76 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.01 -0.01 54 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.91 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.60 -0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.50 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.01 -0.04 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.92 -0.01 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.77 +0.04 58 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.43 -0.01 35 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.33 -0.01 32 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.23 -0.01 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.14 -0.01 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.04 -0.01 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.81 0.00 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.56 -0.01 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.34 +0.01 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.13 -0.01 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.75 -0.02 28 0 130 0
30MAR26 6.75 C 0.00 0.00 0.00 0.60 0.00 28 0 130 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 0.00 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.28 0.00 29 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 28 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 0.00 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.79 -0.03 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.70 -0.01 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.59 -0.02 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.51 +0.01 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.40 -0.03 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.33 +0.01 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.23 -0.01 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 -0.02 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.05 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 0.00 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 0.00 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 -0.02 29 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 -0.01 28 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.65 -0.01 29 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.30 -0.01 29 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.01 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.52 -0.01 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.44 -0.01 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.34 -0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.24 -0.03 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.03 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 -0.02 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 0.00 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 +0.01 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 0.00 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 -0.02 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 -0.01 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 -0.02 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.02 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.34 -0.01 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 -0.03 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 -0.03 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.93 -0.03 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 -0.03 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 -0.04 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 -0.04 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.03 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.03 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 -0.03 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 -0.03 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
TOTAL CALL 46 3,398 +19
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 154 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 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 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 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 52 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 200 0
30DEC25 6.50 P 0.04 0.04 0.04 0.05 -0.01 31 1 274 -1
30DEC25 6.75 P 0.00 0.00 0.00 0.12 0.00 32 0 254 0
30DEC25 7.00 P 0.22 0.22 0.22 0.24 +0.01 34 5 212 -5
30DEC25 7.25 P 0.00 0.00 0.00 0.40 +0.01 35 0 52 0
30DEC25 7.50 P 0.00 0.00 0.00 0.57 0.00 32 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.81 +0.02 38 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.06 +0.03 46 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.57 +0.05 63 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.82 +0.05 70 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.07 +0.06 76 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.57 +0.05 88 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.82 +0.06 93 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 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 0.03 0.00 30 0 86 0
29JAN26 6.25 P 0.00 0.00 0.00 0.06 0.00 29 0 102 0
29JAN26 6.50 P 0.11 0.11 0.11 0.11 -0.01 29 5 71 0
29JAN26 6.75 P 0.00 0.00 0.00 0.20 0.00 30 0 16 0
29JAN26 7.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 98 0
29JAN26 7.25 P 0.00 0.00 0.00 0.47 +0.01 31 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.64 +0.01 31 0 223 0
29JAN26 7.75 P 0.00 0.00 0.00 0.86 +0.03 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.06 +0.03 32 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.28 0.00 30 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.57 +0.03 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.82 +0.03 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.08 +0.06 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.34 +0.06 60 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.58 +0.06 62 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.82 +0.05 63 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 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 0.00 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
26FEB26 6.25 P 0.08 0.08 0.08 0.09 -0.01 28 5 0 -5
26FEB26 6.50 P 0.00 0.00 0.00 0.15 0.00 27 0 11 0
26FEB26 6.75 P 0.00 0.00 0.00 0.24 0.00 28 0 1 0
26FEB26 7.00 P 0.00 0.00 0.00 0.36 0.00 28 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.52 +0.01 29 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.68 0.00 29 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.06 0.00 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.32 +0.01 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.57 +0.03 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.82 +0.03 40 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.08 +0.05 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.34 +0.06 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.58 +0.06 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.82 +0.05 53 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 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 69 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 64 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 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 42 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 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 0.02 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 1 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 0.00 28 0 12 0
30MAR26 6.50 P 0.18 0.18 0.18 0.21 0.00 28 2 148 0
30MAR26 6.75 P 0.28 0.28 0.27 0.30 0.00 28 9 130 0
30MAR26 7.00 P 0.00 0.00 0.00 0.43 +0.01 29 0 50 0
30MAR26 7.25 P 0.00 0.00 0.00 0.57 +0.01 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.73 0.00 28 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.89 -0.02 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.13 +0.04 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.32 -0.01 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.57 +0.01 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.82 +0.02 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.08 +0.05 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.34 +0.06 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.58 +0.06 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.82 +0.05 46 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 28 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 0.00 26 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 0.00 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.18 0.00 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.34 0.00 29 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.44 0.00 29 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.55 -0.01 28 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.87 +0.02 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 0.00 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.22 +0.01 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 +0.01 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 -0.01 29 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 +0.02 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.03 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.34 +0.06 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 +0.06 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.82 +0.05 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 0.00 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 0.00 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 +0.01 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 0.00 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 0.00 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 0.00 28 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.19 0.00 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 0.00 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.57 +0.02 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 +0.01 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 +0.01 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.40 +0.01 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 +0.02 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 0.00 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 0.00 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 0.00 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.12 +0.01 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 0.00 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 +0.01 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 +0.02 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.84 +0.01 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.04 +0.02 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 +0.01 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.45 +0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 +0.02 29 0 0 0
TOTAL PUT 27 2,726 -11
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$ 200.40
30DEC25 100.00 C 0.00 0.00 0.00 100.59 -18.63 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 98.19 -18.38 112 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 95.60 -18.63 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 93.11 -18.62 78 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 90.61 -18.63 55 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 88.11 -18.63 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 85.62 -18.63 60 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 83.12 -18.63 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 80.63 -18.63 58 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 78.13 -18.64 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 75.64 -18.63 55 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 73.14 -18.64 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 70.65 -18.63 52 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 68.15 -18.64 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 65.66 -18.63 48 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 63.16 -18.64 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 60.67 -18.63 45 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 58.18 -18.63 46 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 55.68 -18.63 41 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 53.19 -18.63 42 0 0 0
30DEC25 150.00 C 51.85 51.85 50.22 50.71 -18.62 44 150 150 +150
30DEC25 152.50 C 0.00 0.00 0.00 48.23 -18.60 44 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 45.48 -18.86 0 0 22 0
30DEC25 157.50 C 0.00 0.00 0.00 43.11 -18.74 0 0 25 0
30DEC25 160.00 C 0.00 0.00 0.00 40.84 -18.52 44 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 38.99 -17.88 58 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 35.73 -18.65 29 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 34.63 -17.93 59 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 31.28 -18.68 44 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 29.85 -16.80 54 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 27.32 -18.53 50 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 24.57 -17.72 44 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 22.14 -17.52 41 0 16 0
30DEC25 182.50 C 0.00 0.00 0.00 20.94 -16.33 48 0 2 0
30DEC25 185.00 C 0.00 0.00 0.00 18.87 -17.09 46 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 16.91 -16.66 46 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 15.38 -14.25 47 0 32 0
30DEC25 192.50 C 0.00 0.00 0.00 13.30 -15.65 44 0 0 0
30DEC25 195.00 C 13.80 13.80 11.31 12.14 -13.98 46 156 186 +156
30DEC25 197.50 C 12.59 12.59 9.97 10.41 -14.16 44 137 106 +81
30DEC25 200.00 C 17.50 17.50 8.55 9.23 -12.34 45 799 1,233 +135
30DEC25 205.00 C 10.72 10.72 6.50 6.93 -10.59 44 1,183 1,029 -138
30DEC25 210.00 C 10.00 10.00 4.80 5.09 -9.31 44 952 1,152 +307
30DEC25 215.00 C 6.28 6.36 3.53 3.76 -7.58 45 608 730 -15
30DEC25 220.00 C 8.30 8.30 2.60 2.65 -6.35 44 1,757 2,470 +1,208
30DEC25 225.00 C 6.85 6.85 1.89 1.82 -5.08 44 720 992 +185
30DEC25 230.00 C 4.93 4.93 1.40 1.23 -4.05 44 556 1,229 +318
30DEC25 235.00 C 3.64 3.64 1.05 0.81 -3.18 44 88 1,488 -9
30DEC25 240.00 C 2.17 2.17 0.80 0.53 -2.35 44 226 695 +46
30DEC25 245.00 C 0.94 0.94 0.60 0.33 -1.71 44 34 656 0
30DEC25 250.00 C 1.07 1.07 0.40 0.21 -1.21 44 182 1,398 -1
30DEC25 255.00 C 0.68 0.68 0.32 0.13 -0.84 44 102 339 +41
30DEC25 260.00 C 0.36 0.36 0.30 0.08 -0.57 44 54 706 0
30DEC25 265.00 C 0.00 0.00 0.00 0.05 -0.38 45 0 2,883 0
30DEC25 270.00 C 0.33 0.40 0.17 0.03 -0.25 45 109 292 +37
30DEC25 275.00 C 0.00 0.00 0.00 0.02 -0.16 45 0 663 0
30DEC25 280.00 C 0.16 0.16 0.16 0.01 -0.10 45 2 1,129 +2
30DEC25 285.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 168 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 76 0
30DEC25 300.00 C 0.06 0.06 0.06 0.01 -0.01 53 22 1,394 +22
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 61 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 64 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 68 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 61.22 -18.47 45 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 58.80 -18.45 46 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 57.04 -17.78 56 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 54.82 -17.92 57 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 52.31 -17.65 54 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 49.30 -18.60 46 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 46.98 -18.45 46 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 44.59 -18.47 44 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 42.51 -18.10 46 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 39.23 -18.99 35 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 37.85 -17.89 44 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 37.08 -16.28 52 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 34.97 -17.31 51 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 31.85 -16.75 45 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 29.43 -16.88 42 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 29.00 -14.13 49 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 27.14 -15.98 49 0 20 0
29JAN26 182.50 C 0.00 0.00 0.00 24.95 -15.20 47 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 23.63 -15.17 48 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 21.93 -14.12 48 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 19.83 -12.84 45 0 0 0
29JAN26 192.50 C 21.20 21.20 19.42 18.06 -12.86 44 31 31 +31
29JAN26 195.00 C 0.00 0.00 0.00 17.16 -13.26 46 0 0 0
29JAN26 197.50 C 17.51 17.51 15.20 16.01 -12.77 47 78 221 +60
29JAN26 200.00 C 16.24 16.24 14.33 14.55 -12.18 46 337 630 +186
29JAN26 205.00 C 15.56 15.56 11.90 12.30 -11.53 46 131 216 +95
29JAN26 210.00 C 13.07 13.10 10.00 10.38 -9.43 46 253 309 +172
29JAN26 215.00 C 12.15 12.15 8.48 8.69 -8.40 46 50 432 0
29JAN26 220.00 C 10.72 10.72 7.16 7.25 -7.46 46 78 657 +74
29JAN26 225.00 C 7.05 7.05 6.01 5.95 -6.47 46 318 453 +233
29JAN26 230.00 C 6.99 6.99 4.90 4.85 -5.95 46 34 393 +9
29JAN26 235.00 C 4.82 4.82 4.37 3.93 -5.29 46 11 455 0
29JAN26 240.00 C 4.86 4.86 3.49 3.17 -4.71 46 34 756 +2
29JAN26 245.00 C 4.10 4.10 2.90 2.53 -4.04 46 6 58 +4
29JAN26 250.00 C 3.40 3.40 2.40 2.02 -3.42 46 27 188 +12
29JAN26 255.00 C 2.70 2.70 2.18 1.60 -2.88 46 4 1,366 -2
29JAN26 260.00 C 2.49 2.49 1.80 1.26 -2.41 46 53 663 +4
29JAN26 265.00 C 2.12 2.12 1.55 0.99 -2.00 46 38 312 +2
29JAN26 270.00 C 1.56 1.56 1.30 0.77 -1.65 46 17 736 +4
29JAN26 275.00 C 1.39 1.39 1.15 0.60 -1.36 46 5 373 +1
29JAN26 280.00 C 1.07 1.10 1.07 0.46 -1.11 46 4 146 +1
29JAN26 285.00 C 0.00 0.00 0.00 0.36 -0.90 46 0 336 0
29JAN26 290.00 C 0.00 0.00 0.00 0.27 -0.73 46 0 286 0
29JAN26 295.00 C 0.00 0.00 0.00 0.21 -0.58 46 0 38 0
29JAN26 300.00 C 0.60 0.60 0.60 0.16 -0.47 46 30 224 +10
29JAN26 310.00 C 0.00 0.00 0.00 0.09 -0.30 46 0 60 0
29JAN26 320.00 C 0.00 0.00 0.00 0.06 -0.18 46 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.03 -0.11 46 0 18 0
29JAN26 340.00 C 0.00 0.00 0.00 0.02 -0.07 46 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 61.93 -18.66 44 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 59.58 -18.74 44 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 58.12 -17.71 52 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 55.79 -17.63 51 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 53.50 -17.53 50 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 50.47 -18.13 44 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 49.01 -17.22 49 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 46.83 -17.06 48 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 44.68 -16.92 48 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 41.86 -17.54 44 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 39.19 -17.89 41 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 37.84 -16.99 44 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 37.10 -15.55 48 0 0 0
26FEB26 172.50 C 34.35 34.35 34.35 35.18 -14.88 48 30 30 +30
26FEB26 175.00 C 0.00 0.00 0.00 33.31 -13.44 48 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 31.50 -14.53 47 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 29.76 -14.19 47 0 579 0
26FEB26 182.50 C 0.00 0.00 0.00 26.49 -15.78 42 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 26.45 -14.05 46 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 24.89 -11.96 46 0 0 0
26FEB26 190.00 C 24.00 24.00 24.00 22.96 -12.52 45 10 10 +10
26FEB26 192.50 C 0.00 0.00 0.00 21.58 -12.41 45 0 60 0
26FEB26 195.00 C 19.60 19.73 19.60 20.30 -12.12 45 90 164 +90
26FEB26 197.50 C 18.69 18.69 18.69 19.04 -11.17 45 30 101 +30
26FEB26 200.00 C 17.13 17.13 17.13 17.78 -12.42 45 17 91 +17
26FEB26 205.00 C 16.27 16.39 15.04 15.55 -10.74 45 152 236 +128
26FEB26 210.00 C 16.11 16.11 13.40 13.58 -9.64 45 307 546 +303
26FEB26 215.00 C 11.60 11.60 11.60 11.79 -8.86 45 30 278 -30
26FEB26 220.00 C 12.46 12.46 10.04 10.15 -8.21 45 98 996 -57
26FEB26 225.00 C 8.68 8.91 8.68 8.69 -7.53 45 60 283 0
26FEB26 230.00 C 8.08 8.08 7.68 7.42 -6.89 45 33 775 -14
26FEB26 235.00 C 6.74 6.80 6.74 6.31 -6.32 45 60 151 0
26FEB26 240.00 C 6.21 6.23 6.00 5.35 -5.72 45 304 526 +271
26FEB26 245.00 C 5.50 5.50 5.50 4.51 -5.09 45 1 210 0
26FEB26 250.00 C 5.00 5.00 4.62 3.80 -4.50 45 33 229 0
26FEB26 255.00 C 4.02 4.02 4.02 3.19 -3.96 45 1 48 +1
26FEB26 260.00 C 0.00 0.00 0.00 2.67 -3.47 45 0 210 0
26FEB26 265.00 C 0.00 0.00 0.00 2.22 -3.04 44 0 18 0
26FEB26 270.00 C 0.00 0.00 0.00 1.85 -2.64 44 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 1.53 -2.29 44 0 30 0
26FEB26 280.00 C 2.36 2.36 2.36 1.27 -1.97 44 30 104 0
26FEB26 285.00 C 0.00 0.00 0.00 1.05 -1.70 44 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.86 -1.46 44 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.71 -1.25 44 0 30 0
26FEB26 300.00 C 1.37 1.37 1.37 0.58 -1.06 44 3 586 0
26FEB26 310.00 C 0.00 0.00 0.00 0.39 -0.77 44 0 4 0
26FEB26 320.00 C 0.00 0.00 0.00 0.25 -0.56 44 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.17 -0.37 44 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.11 -0.26 44 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.08 -0.18 45 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.05 -0.12 44 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.04 -0.08 45 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 102.25 -16.97 72 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 98.96 -18.58 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 96.50 -18.57 47 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 94.06 -18.55 48 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 91.61 -18.53 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 89.18 -18.50 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 86.76 -18.47 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 84.35 -18.43 48 0 0 0
30MAR26 120.00 C 82.00 82.00 82.00 81.95 -18.39 48 250 250 +250
30MAR26 122.50 C 0.00 0.00 0.00 79.57 -18.33 48 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 77.20 -18.27 48 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 74.85 -18.85 48 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 72.52 -18.77 48 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 71.15 -17.74 55 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 67.93 -18.57 48 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 65.67 -18.44 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 63.45 -18.29 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 61.25 -18.13 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 59.08 -17.96 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 56.95 -17.28 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 54.86 -17.68 48 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 53.68 -16.55 52 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 51.61 -16.37 51 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 49.58 -16.18 51 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 47.33 -16.66 49 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 45.39 -15.95 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 43.50 -15.68 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 41.33 -15.78 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 39.18 -15.87 46 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 38.40 -14.63 49 0 0 0
30MAR26 175.00 C 36.35 36.35 36.35 37.20 -13.94 50 30 30 +30
30MAR26 177.50 C 0.00 0.00 0.00 35.65 -13.49 50 0 0 0
30MAR26 180.00 C 38.00 38.00 32.80 32.77 -13.12 47 8 195 +7
30MAR26 182.50 C 0.00 0.00 0.00 32.09 -11.95 49 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 30.98 -12.19 50 0 0 0
30MAR26 187.50 C 29.15 29.15 29.15 29.07 -14.09 49 10 45 -10
30MAR26 190.00 C 0.00 0.00 0.00 26.49 -12.93 46 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 25.71 -11.71 47 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 23.98 -13.35 46 0 3 0
30MAR26 197.50 C 24.65 24.65 24.65 23.70 -12.21 48 30 30 +30
30MAR26 200.00 C 25.29 25.29 21.87 22.53 -11.36 48 145 93 +72
30MAR26 205.00 C 23.63 23.63 20.00 20.38 -9.74 48 127 97 +65
30MAR26 210.00 C 21.63 21.63 18.64 18.63 -9.48 49 64 64 +34
30MAR26 215.00 C 19.20 19.20 18.70 16.65 -9.03 49 33 208 +33
30MAR26 220.00 C 16.00 16.00 14.77 14.97 -8.59 49 13 732 +11
30MAR26 225.00 C 19.49 19.49 13.29 13.37 -8.09 49 45 2,661 +45
30MAR26 230.00 C 14.58 14.58 12.08 11.93 -7.61 49 224 1,462 -48
30MAR26 235.00 C 12.53 12.53 10.70 10.62 -7.18 48 133 1,090 +31
30MAR26 240.00 C 11.15 11.15 9.91 9.44 -6.78 48 43 134 -18
30MAR26 245.00 C 9.50 9.50 9.50 8.37 -6.26 48 31 374 +30
30MAR26 250.00 C 8.80 8.80 8.00 7.42 -5.73 48 32 2,345 -1
30MAR26 255.00 C 0.00 0.00 0.00 6.56 -5.25 48 0 2,519 0
30MAR26 260.00 C 7.38 7.38 6.68 5.80 -4.79 48 5 620 +3
30MAR26 265.00 C 6.50 6.50 6.50 5.11 -4.37 48 20 179 0
30MAR26 270.00 C 6.06 6.06 5.63 4.51 -3.97 48 56 411 -44
30MAR26 275.00 C 5.24 5.24 5.24 3.97 -3.60 48 3 93 0
30MAR26 280.00 C 5.00 5.07 4.61 3.49 -3.26 48 1,047 9,064 +1,016
30MAR26 285.00 C 0.00 0.00 0.00 3.06 -2.96 48 0 61 0
30MAR26 290.00 C 0.00 0.00 0.00 2.69 -2.66 48 0 41 0
30MAR26 295.00 C 0.00 0.00 0.00 2.35 -2.41 48 0 27 0
30MAR26 300.00 C 3.50 3.50 3.30 2.06 -2.16 48 4 575 +2
30MAR26 310.00 C 3.32 3.32 2.60 1.53 -1.79 48 3 66 -1
30MAR26 320.00 C 0.00 0.00 0.00 1.17 -1.43 48 0 6 0
30MAR26 330.00 C 2.02 2.03 1.95 0.92 -1.05 48 300 723 +200
30MAR26 340.00 C 1.76 1.76 1.76 0.68 -0.86 48 60 86 +60
30MAR26 350.00 C 0.00 0.00 0.00 0.51 -0.68 48 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 0.39 -0.54 48 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.29 -0.43 48 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.22 -0.33 48 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.17 -0.26 48 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.13 -0.20 48 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 0.10 -0.15 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.07 -0.12 48 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.05 -0.10 47 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.04 -0.07 48 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.03 -0.06 48 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 102.25 -18.33 50 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 99.71 -18.43 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 97.32 -18.39 47 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 94.95 -18.33 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 92.59 -18.28 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 90.24 -18.23 47 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 87.93 -18.14 47 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 85.63 -18.05 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 83.34 -17.98 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 81.09 -17.86 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 78.86 -17.75 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 76.65 -17.65 47 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 74.47 -17.52 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 72.34 -17.36 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 70.21 -17.22 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 68.13 -17.07 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 66.07 -16.91 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 64.07 -16.71 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 62.09 -17.32 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 60.14 -16.35 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 58.22 -17.00 47 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 56.37 -15.92 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.56 -16.60 47 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 52.76 -16.38 47 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 50.96 -15.99 47 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 49.28 -15.71 47 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 47.64 -15.43 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 46.02 -15.17 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 44.39 -14.95 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 42.82 -14.90 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 41.35 -14.59 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 39.92 -14.28 47 0 0 0
29JUN26 180.00 C 41.50 41.50 41.00 39.64 -11.22 49 2 3 +2
29JUN26 182.50 C 0.00 0.00 0.00 37.05 -13.80 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 35.67 -13.66 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 34.42 -13.30 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 33.19 -12.99 47 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 31.96 -12.67 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 30.72 -12.43 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 29.49 -12.25 47 0 0 0
29JUN26 200.00 C 37.20 37.20 28.80 28.74 -11.92 47 36 1,433 +6
29JUN26 205.00 C 0.00 0.00 0.00 26.99 -10.54 48 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 25.02 -9.69 48 0 349 0
29JUN26 215.00 C 0.00 0.00 0.00 23.14 -9.21 48 0 336 0
29JUN26 220.00 C 23.02 23.02 21.08 21.40 -9.17 48 54 1,375 +12
29JUN26 225.00 C 20.03 20.03 20.03 19.65 -7.84 48 2 299 +2
29JUN26 230.00 C 22.00 22.00 22.00 18.13 -8.14 47 5 1,192 -5
29JUN26 235.00 C 19.32 19.32 19.32 16.75 -7.32 47 30 99 +30
29JUN26 240.00 C 0.00 0.00 0.00 15.37 -7.31 47 0 2,131 0
29JUN26 245.00 C 0.00 0.00 0.00 14.09 -6.84 47 0 399 0
29JUN26 250.00 C 16.00 16.46 14.30 13.03 -6.34 47 65 107 +34
29JUN26 255.00 C 0.00 0.00 0.00 11.96 -6.01 47 0 0 0
29JUN26 260.00 C 12.30 12.30 12.24 10.92 -5.66 47 44 601 0
29JUN26 265.00 C 11.45 11.45 11.45 10.06 -5.16 47 12 46 0
29JUN26 270.00 C 0.00 0.00 0.00 9.27 -4.88 47 0 13 0
29JUN26 275.00 C 11.00 11.00 11.00 8.48 -4.60 47 2 32 0
29JUN26 280.00 C 0.00 0.00 0.00 7.48 -4.54 47 2 2 +2
29JUN26 285.00 C 0.00 0.00 0.00 7.12 -3.92 47 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 6.55 -3.69 47 0 498 0
29JUN26 295.00 C 7.99 7.99 7.99 5.99 -3.45 47 30 31 +15
29JUN26 300.00 C 7.55 7.60 7.35 5.43 -3.23 47 679 1,024 +672
29JUN26 310.00 C 0.00 0.00 0.00 4.61 -2.74 47 0 22 0
29JUN26 320.00 C 0.00 0.00 0.00 3.83 -2.38 47 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 3.13 -2.12 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.70 -1.75 47 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 2.18 -1.42 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.84 -1.24 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.51 -1.13 47 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 1.29 -0.89 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 1.08 -0.76 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.88 -0.64 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 0.75 -0.56 47 0 30 0
29JUN26 420.00 C 0.00 0.00 0.00 0.63 -0.46 47 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 0.52 -0.39 47 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 0.44 -0.34 47 0 0 0
29JUN26 450.00 C 1.50 1.50 1.50 0.37 -0.28 47 10 28 +10
29SEP26 100.00 C 0.00 0.00 0.00 102.60 -18.26 48 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 100.29 -18.20 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 98.01 -18.13 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 95.72 -18.07 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 93.50 -17.96 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 91.31 -17.87 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 89.11 -17.78 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 86.92 -17.69 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 84.84 -17.54 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 82.76 -17.42 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 80.68 -17.31 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 78.62 -17.18 48 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 76.66 -17.01 48 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 74.72 -16.87 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 72.79 -16.72 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 70.88 -16.57 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 68.99 -17.49 48 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 67.22 -18.71 48 0 60 0
29SEP26 145.00 C 82.44 82.44 67.26 66.41 -16.03 50 61 92 +61
29SEP26 147.50 C 0.00 0.00 0.00 63.71 -15.87 48 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 61.96 -15.71 48 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 61.11 -15.56 49 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 58.65 -15.29 48 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.09 -15.10 48 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 56.45 -14.86 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 53.96 -14.74 48 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.39 -14.56 48 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.95 -14.29 48 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 48.85 -15.20 46 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 48.20 -13.91 48 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 46.83 -13.71 48 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 45.47 -13.51 48 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 44.78 -13.61 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 42.86 -13.05 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 42.42 -11.02 49 0 3 0
29SEP26 187.50 C 0.00 0.00 0.00 40.51 -12.92 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.04 -12.36 49 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 38.18 -12.55 48 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.01 -12.06 48 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.85 -12.34 48 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.52 -10.11 49 0 248 0
29SEP26 205.00 C 0.00 0.00 0.00 32.93 -11.42 48 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 30.98 -11.08 48 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 29.91 -10.27 49 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 28.26 -9.68 49 0 61 0
29SEP26 225.00 C 37.34 37.34 26.68 26.64 -9.91 49 19 94 +19
29SEP26 230.00 C 0.00 0.00 0.00 25.01 -8.87 49 0 1,112 0
29SEP26 235.00 C 0.00 0.00 0.00 23.41 -9.13 49 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 22.12 -8.76 49 0 217 0
29SEP26 245.00 C 0.00 0.00 0.00 20.84 -8.33 49 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 19.56 -8.06 48 0 454 0
29SEP26 255.00 C 0.00 0.00 0.00 18.27 -7.72 48 0 26 0
29SEP26 260.00 C 18.80 18.80 18.80 17.23 -7.37 48 2 335 -2
29SEP26 265.00 C 0.00 0.00 0.00 16.25 -7.06 48 0 0 0
29SEP26 270.00 C 16.92 16.92 16.92 15.27 -6.75 48 1 77 0
29SEP26 275.00 C 15.85 15.85 15.85 14.29 -6.45 48 1 6 0
29SEP26 280.00 C 14.60 14.60 14.53 13.35 -6.13 48 45 53 +29
29SEP26 285.00 C 0.00 0.00 0.00 12.62 -5.88 48 0 32 0
29SEP26 290.00 C 13.15 13.15 13.15 11.89 -5.62 48 6 58 0
29SEP26 295.00 C 0.00 0.00 0.00 11.17 -5.36 48 0 70 0
29SEP26 300.00 C 12.55 12.55 12.15 10.44 -5.10 48 76 198 +64
29SEP26 310.00 C 11.00 11.00 11.00 9.21 -4.64 48 1 142 0
29SEP26 320.00 C 0.00 0.00 0.00 8.17 -4.21 48 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 7.12 -3.80 48 0 99 0
29SEP26 340.00 C 8.30 8.30 8.30 6.33 -3.46 48 10 31 +3
29SEP26 350.00 C 7.80 7.80 7.47 5.61 -3.13 48 101 206 +94
29SEP26 360.00 C 7.11 7.13 7.11 4.88 -2.81 48 30 40 0
29SEP26 370.00 C 6.35 6.60 6.35 4.35 -2.56 48 120 83 -15
29SEP26 380.00 C 0.00 0.00 0.00 3.86 -2.32 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 3.28 -2.17 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.89 -1.97 48 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 2.59 -1.65 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 2.28 -1.49 48 0 7 0
29SEP26 430.00 C 0.00 0.00 0.00 1.97 -1.43 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.78 -1.21 48 0 0 0
29SEP26 450.00 C 3.63 3.63 3.63 1.59 -1.09 48 30 152 +30
30DEC26 100.00 C 0.00 0.00 0.00 103.19 - 46 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 100.99 - 46 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 98.82 - 46 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 96.67 - 46 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 94.51 - 46 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 92.44 - 46 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 90.40 - 46 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 88.37 - 46 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 86.36 - 46 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 84.36 - 46 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 82.48 - 46 0 0 -
30DEC26 127.50 C 0.00 0.00 0.00 80.61 - 46 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 78.74 - 46 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 76.87 - 46 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 75.04 - 46 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 73.34 - 46 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 71.63 - 46 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 69.93 - 46 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 68.23 - 46 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 66.53 - 46 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 64.98 - 46 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 63.46 - 46 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 61.94 - 46 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 60.41 - 46 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 58.89 - 46 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 57.37 - 46 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 56.01 - 46 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 54.68 - 46 0 0 -
30DEC26 170.00 C 0.00 0.00 0.00 53.35 - 46 0 0 -
30DEC26 172.50 C 0.00 0.00 0.00 52.02 - 46 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 50.68 - 46 0 0 -
30DEC26 177.50 C 0.00 0.00 0.00 49.35 - 46 0 0 -
30DEC26 180.00 C 0.00 0.00 0.00 48.07 - 46 0 0 -
30DEC26 182.50 C 0.00 0.00 0.00 47.17 - 46 0 0 -
30DEC26 185.00 C 0.00 0.00 0.00 47.16 -12.80 48 0 1 0
30DEC26 187.50 C 0.00 0.00 0.00 44.65 -13.37 46 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.51 -13.19 46 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 42.37 -13.00 46 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.23 -12.81 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 40.10 -12.72 46 0 0 0
30DEC26 200.00 C 44.00 44.00 44.00 39.15 -12.54 46 1 1 +1
30DEC26 205.00 C 0.00 0.00 0.00 37.24 -12.17 46 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 35.34 -11.80 46 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 34.45 -10.42 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 32.69 -10.81 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 31.10 -11.06 47 0 0 0
30DEC26 230.00 C 34.00 34.00 34.00 29.51 -10.07 47 10 10 0
30DEC26 235.00 C 0.00 0.00 0.00 27.92 -10.41 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 26.38 -10.14 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 25.13 -9.81 47 0 0 0
30DEC26 250.00 C 28.00 28.00 26.00 23.88 -9.47 47 50 64 +20
30DEC26 255.00 C 24.00 24.00 24.00 22.63 -9.14 47 5 5 0
30DEC26 260.00 C 23.00 23.00 23.00 21.38 -8.81 47 5 5 0
30DEC26 265.00 C 0.00 0.00 0.00 20.22 -8.56 47 0 0 0
30DEC26 270.00 C 21.00 21.20 21.00 19.27 -8.27 47 11 35 -1
30DEC26 275.00 C 0.00 0.00 0.00 18.31 - 47 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 17.35 - 47 0 0 -
30DEC26 285.00 C 0.00 0.00 0.00 16.40 - 47 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 15.44 - 47 0 0 -
30DEC26 295.00 C 0.00 0.00 0.00 14.73 - 47 0 0 -
30DEC26 300.00 C 0.00 0.00 0.00 14.03 - 47 0 0 -
30DEC26 310.00 C 0.00 0.00 0.00 12.61 - 47 0 0 -
30DEC26 320.00 C 0.00 0.00 0.00 11.22 - 47 0 0 -
30DEC26 330.00 C 0.00 0.00 0.00 10.21 - 47 0 0 -
30DEC26 340.00 C 0.00 0.00 0.00 9.19 - 47 0 0 -
30DEC26 350.00 C 0.00 0.00 0.00 7.94 - 46 0 0 -
TOTAL CALL 14,939 80,426 +7,082
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 137.50 P 0.12 0.12 0.08 0.01 0.00 52 75 187 +65
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC25 145.00 P 0.16 0.18 0.16 0.01 0.00 45 50 67 +21
30DEC25 147.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 21 0
30DEC25 150.00 P 0.22 0.22 0.22 0.03 +0.02 46 100 103 +75
30DEC25 152.50 P 0.00 0.00 0.00 0.04 +0.03 45 0 23 0
30DEC25 155.00 P 0.40 0.40 0.40 0.06 +0.05 44 1 89 +1
30DEC25 157.50 P 0.35 0.35 0.35 0.09 +0.08 44 3 53 +3
30DEC25 160.00 P 0.35 0.54 0.35 0.14 +0.13 44 75 527 +14
30DEC25 162.50 P 0.00 0.00 0.00 0.20 +0.18 44 0 96 0
30DEC25 165.00 P 0.62 0.72 0.62 0.29 +0.26 44 35 90 +20
30DEC25 167.50 P 0.65 0.80 0.65 0.41 +0.37 44 7 107 +5
30DEC25 170.00 P 0.53 1.01 0.53 0.58 +0.52 44 740 900 +504
30DEC25 172.50 P 1.00 1.00 1.00 0.78 +0.69 44 25 44 +25
30DEC25 175.00 P 1.00 1.50 0.90 1.04 +0.90 44 144 212 +84
30DEC25 177.50 P 1.15 1.85 1.15 1.38 +1.18 44 20 151 +11
30DEC25 180.00 P 1.22 2.19 1.22 1.77 +1.50 44 262 723 +93
30DEC25 182.50 P 2.52 2.64 2.17 2.26 +1.87 44 75 870 +37
30DEC25 185.00 P 2.05 3.29 1.87 2.85 +2.32 45 327 1,218 +1
30DEC25 187.50 P 2.30 3.80 2.30 3.50 +2.79 45 112 161 +25
30DEC25 190.00 P 1.33 4.68 1.33 4.30 +3.36 45 1,586 1,402 +163
30DEC25 192.50 P 3.28 5.40 3.28 5.05 +3.84 44 177 318 +30
30DEC25 195.00 P 2.98 6.50 2.98 6.01 +4.43 44 598 1,682 +110
30DEC25 197.50 P 3.81 7.74 3.81 6.93 +4.94 43 2,842 1,925 -1,560
30DEC25 200.00 P 3.42 8.95 3.42 8.20 +5.72 43 1,886 4,195 -158
30DEC25 205.00 P 6.31 11.85 6.31 10.76 +7.06 42 616 2,881 -64
30DEC25 210.00 P 6.05 15.20 5.92 14.30 +9.06 44 420 4,255 -118
30DEC25 215.00 P 7.50 18.88 7.50 18.00 +10.75 45 219 2,121 -17
30DEC25 220.00 P 10.00 22.62 10.00 21.72 +11.88 43 306 2,100 +94
30DEC25 225.00 P 12.75 25.00 12.75 26.24 +13.49 46 14 1,433 -4
30DEC25 230.00 P 25.93 30.50 25.93 30.50 +14.19 44 8 1,011 -6
30DEC25 235.00 P 31.00 35.60 31.00 35.28 +15.24 46 3 1,435 0
30DEC25 240.00 P 0.00 0.00 0.00 39.84 +15.75 43 0 134 0
30DEC25 245.00 P 0.00 0.00 0.00 45.70 +17.29 60 0 117 0
30DEC25 250.00 P 47.00 47.00 47.00 49.63 +17.33 44 2 500 0
30DEC25 255.00 P 0.00 0.00 0.00 54.60 +17.32 0 0 75 0
30DEC25 260.00 P 0.00 0.00 0.00 59.60 +17.43 0 0 197 0
30DEC25 265.00 P 0.00 0.00 0.00 64.60 +18.46 0 0 1,078 0
30DEC25 270.00 P 0.00 0.00 0.00 70.52 +18.44 79 0 300 -2
30DEC25 275.00 P 0.00 0.00 0.00 74.75 +18.05 66 0 530 -44
30DEC25 280.00 P 0.00 0.00 0.00 79.66 +18.03 65 0 111 -24
30DEC25 285.00 P 0.00 0.00 0.00 84.74 +18.36 72 0 0 -17
30DEC25 290.00 P 0.00 0.00 0.00 89.63 +18.16 68 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 94.63 +18.20 71 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 99.60 +18.32 0 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 109.60 +18.37 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 119.60 +18.60 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 129.60 +18.60 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 139.60 +18.60 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 149.60 +18.60 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 159.60 +18.60 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 169.60 +18.60 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 179.60 +18.60 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 189.60 +18.60 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 199.60 +18.60 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 209.60 +18.60 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 219.60 +18.60 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 229.60 +18.60 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 239.60 +18.60 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 249.60 +18.60 0 0 0 0
29JAN26 140.00 P 0.58 0.70 0.58 0.19 +0.15 46 13 21 +13
29JAN26 142.50 P 0.00 0.00 0.00 0.26 +0.20 46 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.33 +0.25 45 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.43 +0.33 45 0 0 0
29JAN26 150.00 P 1.08 1.08 1.08 0.57 +0.43 46 21 21 +15
29JAN26 152.50 P 1.12 1.23 1.12 0.70 +0.52 46 2 2 +2
29JAN26 155.00 P 1.27 1.33 1.27 0.91 +0.67 46 3 3 +3
29JAN26 157.50 P 0.00 0.00 0.00 1.08 +0.77 45 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 1.39 +1.00 46 0 28 0
29JAN26 162.50 P 0.00 0.00 0.00 1.66 +1.16 46 0 73 0
29JAN26 165.00 P 2.30 2.30 2.30 1.98 +1.34 45 3 54 +3
29JAN26 167.50 P 1.87 2.80 1.87 2.42 +1.63 46 107 257 +5
29JAN26 170.00 P 2.73 3.23 2.73 2.89 +1.91 46 8 52 -1
29JAN26 172.50 P 0.00 0.00 0.00 3.40 +2.22 46 0 72 0
29JAN26 175.00 P 3.78 4.00 3.78 3.96 +2.50 46 40 163 +6
29JAN26 177.50 P 3.98 4.53 3.98 4.49 +2.76 45 36 31 +14
29JAN26 180.00 P 3.20 5.50 3.20 5.18 +3.10 46 163 812 -37
29JAN26 182.50 P 6.04 6.04 6.04 5.96 +3.50 46 30 389 0
29JAN26 185.00 P 5.50 7.02 5.50 6.73 +3.86 45 46 145 +22
29JAN26 187.50 P 5.77 8.03 5.77 7.59 +4.21 45 53 134 +23
29JAN26 190.00 P 5.50 9.14 5.50 8.52 +4.62 45 555 710 +420
29JAN26 192.50 P 7.32 9.30 7.32 9.53 +5.02 45 34 546 +18
29JAN26 195.00 P 9.10 10.99 9.10 10.60 +5.42 45 125 402 +87
29JAN26 197.50 P 8.06 12.38 8.06 11.70 +5.85 44 130 2,912 -4
29JAN26 200.00 P 10.25 13.66 10.25 13.12 +6.51 45 568 2,017 +30
29JAN26 205.00 P 14.26 16.52 14.26 15.91 +7.48 45 381 769 +59
29JAN26 210.00 P 14.80 19.00 14.80 19.00 +8.60 45 33 2,163 +23
29JAN26 215.00 P 18.31 21.90 18.31 22.92 +10.62 48 16 778 -2
29JAN26 220.00 P 20.00 25.50 20.00 25.13 +9.87 43 2 416 +2
29JAN26 225.00 P 30.36 30.36 30.36 28.67 +10.91 42 9 645 0
29JAN26 230.00 P 0.00 0.00 0.00 32.46 +11.75 41 0 425 0
29JAN26 235.00 P 37.00 37.00 37.00 36.50 +12.28 40 1 225 0
29JAN26 240.00 P 0.00 0.00 0.00 42.67 +14.83 49 0 98 0
29JAN26 245.00 P 0.00 0.00 0.00 45.70 +13.55 41 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 50.84 +14.67 45 0 1,769 0
29JAN26 255.00 P 0.00 0.00 0.00 55.45 +14.83 45 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 60.08 +15.78 44 0 556 0
29JAN26 265.00 P 0.00 0.00 0.00 64.95 +15.56 45 0 325 0
29JAN26 270.00 P 0.00 0.00 0.00 70.52 +18.02 54 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 74.75 +16.70 47 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 79.66 +18.03 46 0 14 0
29JAN26 285.00 P 0.00 0.00 0.00 84.74 +17.63 51 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 89.63 +16.98 49 0 267 0
29JAN26 295.00 P 0.00 0.00 0.00 94.63 +18.08 51 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 99.60 +16.28 0 0 2 0
29JAN26 310.00 P 0.00 0.00 0.00 109.60 +17.97 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 119.60 +18.60 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 129.60 +18.60 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 139.60 +18.60 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 149.60 +18.60 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 159.60 +18.60 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 169.60 +18.60 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 179.60 +18.60 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 189.60 +18.60 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 199.60 +18.60 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 209.60 +18.60 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 219.60 +18.60 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 229.60 +18.60 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 239.60 +18.60 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 249.60 +18.60 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 259.60 +18.60 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 269.60 +18.60 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 279.60 +18.60 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 289.60 +18.60 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 299.60 +18.60 0 0 0 0
26FEB26 140.00 P 1.07 1.07 1.07 0.56 +0.39 44 3 27 0
26FEB26 142.50 P 1.15 1.15 1.15 0.71 +0.48 44 1 2 +1
26FEB26 145.00 P 0.00 0.00 0.00 0.86 +0.58 44 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 1.05 +0.69 44 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 1.26 +0.81 44 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 1.53 +0.97 44 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.80 +1.11 44 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 2.14 +1.32 44 0 0 0
26FEB26 160.00 P 2.90 2.90 2.70 2.59 +1.58 45 8 8 +8
26FEB26 162.50 P 0.00 0.00 0.00 2.90 +1.70 44 0 0 0
26FEB26 165.00 P 3.51 3.60 3.51 3.50 +2.07 45 31 40 +30
26FEB26 167.50 P 0.00 0.00 0.00 4.02 +2.32 45 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 4.58 +2.55 45 0 10 0
26FEB26 172.50 P 4.13 5.20 4.13 5.26 +2.88 45 2 2 +2
26FEB26 175.00 P 5.50 5.85 5.50 5.93 +3.16 45 2 8 +2
26FEB26 177.50 P 0.00 0.00 0.00 6.65 +3.49 45 0 30 0
26FEB26 180.00 P 6.00 7.55 6.00 7.30 +3.65 44 113 1,072 +56
26FEB26 182.50 P 7.70 7.70 7.70 8.14 +3.97 44 3 153 -3
26FEB26 185.00 P 5.00 5.00 5.00 9.04 +4.35 44 4 293 0
26FEB26 187.50 P 9.79 10.30 9.79 9.99 +4.65 44 33 517 +13
26FEB26 190.00 P 10.00 11.00 10.00 11.02 +5.00 44 42 486 +11
26FEB26 192.50 P 0.00 0.00 0.00 12.17 +5.57 44 0 369 0
26FEB26 195.00 P 12.30 13.30 12.01 13.32 +5.99 44 83 355 +31
26FEB26 197.50 P 13.78 15.00 13.78 14.53 +6.41 44 251 589 +189
26FEB26 200.00 P 12.88 16.30 12.88 15.53 +6.56 43 72 477 +5
26FEB26 205.00 P 0.00 0.00 0.00 18.69 +7.84 44 0 865 0
26FEB26 210.00 P 21.50 22.09 21.50 21.61 +8.65 44 21 395 0
26FEB26 215.00 P 23.28 23.28 23.28 24.02 +8.71 42 1 723 0
26FEB26 220.00 P 27.60 28.00 27.60 27.31 +9.40 42 2 340 -2
26FEB26 225.00 P 0.00 0.00 0.00 30.80 +9.76 41 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 36.38 +12.55 47 0 67 0
26FEB26 235.00 P 40.65 40.65 40.65 40.63 +13.93 48 1 60 0
26FEB26 240.00 P 0.00 0.00 0.00 44.85 +13.99 49 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 46.32 +12.25 38 0 0 0
26FEB26 250.00 P 52.77 52.77 52.77 52.41 +14.54 46 15 15 +15
26FEB26 255.00 P 0.00 0.00 0.00 56.29 +13.53 43 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 62.42 +15.53 51 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 66.81 +16.74 50 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 70.52 +16.08 45 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 75.46 +17.41 47 0 31 0
26FEB26 280.00 P 0.00 0.00 0.00 80.03 +15.31 45 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 84.79 +15.81 44 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 89.68 +16.84 44 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 94.63 +15.89 44 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 100.65 +17.33 58 0 1 0
26FEB26 310.00 P 0.00 0.00 0.00 109.60 +17.78 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 119.60 +17.99 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 129.60 +18.16 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 139.60 +18.28 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 149.60 +18.60 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 159.60 +18.60 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 169.60 +18.60 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 179.60 +18.60 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 189.60 +18.60 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 199.60 +18.60 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 209.60 +18.60 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 219.60 +18.60 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 229.60 +18.60 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 239.60 +18.60 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 249.60 +18.60 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 259.60 +18.60 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 269.60 +18.60 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 279.60 +18.60 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 289.60 +18.60 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 299.60 +18.60 0 0 0 0
30MAR26 100.00 P 0.51 0.51 0.47 0.05 +0.04 48 9 1,536 +1
30MAR26 102.50 P 0.00 0.00 0.00 0.07 +0.05 48 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 0.09 +0.06 48 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 0.12 +0.08 48 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 0.15 +0.10 48 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 0.20 +0.13 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.25 +0.17 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.30 +0.19 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.39 +0.25 48 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 0.48 +0.30 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.58 +0.35 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.72 +0.43 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.88 +0.53 48 0 0 0
30MAR26 132.50 P 1.58 1.58 1.58 1.06 +0.62 48 4 64 +4
30MAR26 135.00 P 1.65 1.65 1.65 1.23 +0.69 48 1 62 +1
30MAR26 137.50 P 1.78 1.98 1.78 1.43 +0.77 48 45 90 +45
30MAR26 140.00 P 0.00 0.00 0.00 1.70 +0.93 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 2.04 +1.11 48 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 2.27 +1.20 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 2.64 +1.37 48 0 0 0
30MAR26 150.00 P 2.40 3.19 2.40 3.12 +1.61 48 68 163 +67
30MAR26 152.50 P 0.00 0.00 0.00 3.43 +1.73 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 3.90 +1.91 48 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 4.36 +2.09 47 0 0 0
30MAR26 160.00 P 4.80 5.00 4.80 4.88 +2.23 47 2 56 0
30MAR26 162.50 P 0.00 0.00 0.00 5.59 +2.54 48 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 6.01 +2.56 47 0 52 0
30MAR26 167.50 P 0.00 0.00 0.00 6.69 +2.83 47 0 91 0
30MAR26 170.00 P 0.00 0.00 0.00 7.69 +3.33 48 0 126 0
30MAR26 172.50 P 0.00 0.00 0.00 8.40 +3.64 48 0 30 0
30MAR26 175.00 P 7.60 8.95 7.60 8.95 +3.52 47 3 38 +3
30MAR26 177.50 P 0.00 0.00 0.00 9.78 +3.79 47 0 15 0
30MAR26 180.00 P 11.00 11.00 10.60 10.61 +4.05 47 2 6,602 0
30MAR26 182.50 P 0.00 0.00 0.00 11.62 +4.45 47 0 124 0
30MAR26 185.00 P 11.90 13.02 11.90 12.63 +4.80 47 105 511 +63
30MAR26 187.50 P 0.00 0.00 0.00 13.72 +5.18 47 0 235 0
30MAR26 190.00 P 15.00 15.18 15.00 14.83 +5.56 47 36 464 -2
30MAR26 192.50 P 13.60 16.40 13.60 15.96 +5.93 47 4 430 +3
30MAR26 195.00 P 17.44 17.59 17.44 17.23 +6.32 47 60 566 -6
30MAR26 197.50 P 0.00 0.00 0.00 18.58 +6.75 47 0 572 0
30MAR26 200.00 P 16.80 20.22 16.66 19.91 +7.10 47 166 5,036 +5
30MAR26 205.00 P 19.24 20.07 19.24 22.75 +7.84 47 60 578 -60
30MAR26 210.00 P 22.84 25.92 22.84 25.86 +8.65 48 6 962 -5
30MAR26 215.00 P 28.90 29.63 28.50 28.21 +8.52 46 4 911 0
30MAR26 220.00 P 0.00 0.00 0.00 32.81 +10.43 49 0 3,637 0
30MAR26 225.00 P 0.00 0.00 0.00 36.81 +11.32 50 0 1,906 0
30MAR26 230.00 P 0.00 0.00 0.00 39.96 +11.36 49 0 1,440 0
30MAR26 235.00 P 0.00 0.00 0.00 42.86 +10.47 47 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 45.75 +9.99 44 0 38 0
30MAR26 245.00 P 0.00 0.00 0.00 49.70 +10.44 44 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 53.58 +10.59 43 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 58.37 +11.63 45 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 62.42 +11.71 44 0 56 0
30MAR26 265.00 P 0.00 0.00 0.00 67.94 +15.82 48 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 70.62 +12.35 40 0 17 0
30MAR26 275.00 P 0.00 0.00 0.00 77.41 +14.23 50 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 81.99 +14.45 51 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 84.94 +13.02 41 0 19 0
30MAR26 290.00 P 0.00 0.00 0.00 91.45 +16.55 52 0 270 0
30MAR26 295.00 P 0.00 0.00 0.00 95.33 +14.88 47 0 0 0
30MAR26 300.00 P 92.00 92.00 92.00 101.06 +15.35 53 2 17 +2
30MAR26 310.00 P 0.00 0.00 0.00 109.87 +16.15 48 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 119.69 +16.32 48 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 129.60 +17.52 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 139.60 +17.89 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 149.60 +15.93 0 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 159.60 +18.60 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 169.60 +18.60 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 179.60 +18.60 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 189.60 +18.60 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 199.60 +18.60 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 209.60 +18.60 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 219.60 +18.60 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 229.60 +18.60 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 239.60 +18.60 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 249.60 +18.60 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.44 +0.27 47 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 0.53 +0.32 47 0 17 0
29JUN26 105.00 P 0.00 0.00 0.00 0.63 +0.36 47 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 0.75 +0.43 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.89 +0.50 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.04 +0.56 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.24 +0.67 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.45 +0.78 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.66 +0.85 47 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 1.93 +0.98 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.22 +1.13 47 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.52 +1.23 47 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 2.84 +1.35 47 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.25 +1.55 47 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.65 +1.72 47 0 15 0
29JUN26 137.50 P 0.00 0.00 0.00 4.06 +1.84 47 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 4.53 +1.94 47 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 5.07 +2.26 47 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 5.61 +2.44 47 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 6.15 +2.58 47 0 0 0
29JUN26 150.00 P 6.29 6.30 6.25 6.55 +2.46 46 8 95 0
29JUN26 152.50 P 0.00 0.00 0.00 7.23 +2.86 46 0 0 0
29JUN26 155.00 P 7.19 7.19 7.19 7.93 +2.94 46 1 62 0
29JUN26 157.50 P 0.00 0.00 0.00 8.58 +3.04 46 0 100 0
29JUN26 160.00 P 0.00 0.00 0.00 9.27 +3.18 46 0 100 0
29JUN26 162.50 P 9.89 9.89 9.89 10.12 +3.47 46 30 200 0
29JUN26 165.00 P 10.50 11.09 10.50 10.97 +3.73 46 33 131 +31
29JUN26 167.50 P 0.00 0.00 0.00 11.81 +3.86 46 0 32 0
29JUN26 170.00 P 11.70 11.70 11.70 12.66 +4.03 46 5 25 +5
29JUN26 172.50 P 13.57 13.57 13.57 13.59 +4.32 46 30 40 +30
29JUN26 175.00 P 0.00 0.00 0.00 14.62 +4.66 46 0 20 0
29JUN26 177.50 P 0.00 0.00 0.00 15.65 +4.96 46 0 0 0
29JUN26 180.00 P 15.00 17.00 15.00 16.68 +5.14 46 248 4,103 +143
29JUN26 182.50 P 0.00 0.00 0.00 17.76 +5.26 46 0 225 0
29JUN26 185.00 P 0.00 0.00 0.00 18.86 +5.63 46 0 186 0
29JUN26 187.50 P 0.00 0.00 0.00 20.05 +6.01 45 5 20 +5
29JUN26 190.00 P 20.26 21.00 20.26 21.38 +6.39 46 6 244 0
29JUN26 192.50 P 0.00 0.00 0.00 22.57 +6.60 45 0 2,491 0
29JUN26 195.00 P 19.50 21.50 19.50 23.92 +6.92 46 4 181 -2
29JUN26 197.50 P 0.00 0.00 0.00 25.12 +7.01 45 0 277 0
29JUN26 200.00 P 25.00 26.50 25.00 26.58 +7.40 45 309 8,787 +304
29JUN26 205.00 P 0.00 0.00 0.00 29.46 +7.94 45 0 571 0
29JUN26 210.00 P 0.00 0.00 0.00 32.38 +8.37 45 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 35.28 +8.69 45 0 356 0
29JUN26 220.00 P 0.00 0.00 0.00 38.59 +9.12 45 0 3,234 0
29JUN26 225.00 P 0.00 0.00 0.00 42.47 +10.13 46 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 47.61 +12.11 49 0 1,071 0
29JUN26 235.00 P 0.00 0.00 0.00 49.41 +10.72 46 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 52.92 +10.86 46 0 780 0
29JUN26 245.00 P 55.82 55.82 55.82 55.59 +10.76 43 30 37 0
29JUN26 250.00 P 59.90 60.27 59.90 61.27 +12.73 47 90 94 +39
29JUN26 255.00 P 62.93 62.93 62.93 63.71 +12.12 44 30 45 +30
29JUN26 260.00 P 68.12 68.12 68.12 69.25 +13.01 47 24 106 +24
29JUN26 265.00 P 0.00 0.00 0.00 74.74 +13.66 50 0 33 0
29JUN26 270.00 P 76.85 76.86 76.10 76.68 +12.16 45 180 248 +120
29JUN26 275.00 P 0.00 0.00 0.00 83.48 +16.70 51 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 88.03 +14.85 52 0 72 0
29JUN26 285.00 P 89.93 89.93 89.93 89.22 +12.58 45 60 181 +60
29JUN26 290.00 P 0.00 0.00 0.00 94.48 +14.01 47 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 98.82 +14.21 47 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 103.23 +14.53 47 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 112.71 +16.01 48 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 121.52 +16.50 47 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 130.92 +15.64 47 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 142.37 +16.71 54 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 150.03 +16.36 47 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 159.79 +16.91 47 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 169.74 +18.20 48 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 179.60 +18.33 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 189.60 +18.51 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 199.60 +18.60 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 209.60 +18.60 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 219.60 +18.60 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 229.60 +18.60 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 239.60 +18.60 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 249.60 +18.60 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.28 +0.53 48 0 15 0
29SEP26 102.50 P 0.00 0.00 0.00 1.50 +0.60 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.71 +0.66 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.94 +0.74 48 0 30 0
29SEP26 110.00 P 2.60 2.60 2.60 2.24 +0.86 48 5 95 +5
29SEP26 112.50 P 0.00 0.00 0.00 2.55 +0.95 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.86 +1.04 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.18 +1.14 48 0 0 0
29SEP26 120.00 P 3.88 3.88 3.88 3.60 +1.28 48 30 30 +30
29SEP26 122.50 P 4.25 4.25 4.25 4.10 +1.47 48 30 31 +30
29SEP26 125.00 P 0.00 0.00 0.00 4.45 +1.52 48 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 4.88 +1.64 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.42 +1.71 48 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 5.98 +1.96 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.54 +2.09 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 7.11 +2.24 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.70 +2.40 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.42 +2.59 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.15 +2.76 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.57 +2.83 47 0 50 0
29SEP26 150.00 P 9.36 9.90 9.36 10.28 +3.00 47 4 614 +4
29SEP26 152.50 P 9.86 9.86 9.86 11.01 +3.18 47 2 102 0
29SEP26 155.00 P 0.00 0.00 0.00 11.88 +3.39 47 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 12.75 +3.56 47 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 13.63 +3.74 47 0 202 0
29SEP26 162.50 P 0.00 0.00 0.00 14.51 +3.92 47 0 10 0
29SEP26 165.00 P 14.10 14.10 14.10 15.39 +4.10 47 3 15 +3
29SEP26 167.50 P 0.00 0.00 0.00 16.38 +4.34 47 0 10 0
29SEP26 170.00 P 0.00 0.00 0.00 17.44 +4.53 47 0 65 0
29SEP26 172.50 P 0.00 0.00 0.00 18.50 +4.72 47 0 1 0
29SEP26 175.00 P 0.00 0.00 0.00 19.56 +4.91 47 0 51 0
29SEP26 177.50 P 0.00 0.00 0.00 20.63 +5.10 47 0 2 0
29SEP26 180.00 P 21.60 21.60 21.48 21.70 +5.29 47 9 3,852 -1
29SEP26 182.50 P 22.50 22.50 22.50 22.89 +5.55 47 1 83 -1
29SEP26 185.00 P 0.00 0.00 0.00 24.13 +5.74 46 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 25.39 +5.94 46 0 130 0
29SEP26 190.00 P 23.10 25.30 23.10 26.64 +6.13 46 2 176 +1
29SEP26 192.50 P 0.00 0.00 0.00 27.89 +6.32 46 0 167 0
29SEP26 195.00 P 0.00 0.00 0.00 29.16 +6.53 46 0 173 0
29SEP26 197.50 P 29.57 29.57 29.55 30.44 +6.74 46 46 279 +46
29SEP26 200.00 P 28.88 32.00 28.88 31.88 +6.98 46 20 963 +20
29SEP26 205.00 P 0.00 0.00 0.00 34.84 +7.44 46 0 1,347 0
29SEP26 210.00 P 38.10 38.10 38.10 37.84 +7.94 46 20 204 +20
29SEP26 215.00 P 39.00 40.44 39.00 40.56 +8.14 46 4 133 -1
29SEP26 220.00 P 40.00 43.60 40.00 44.28 +9.05 46 89 88 +27
29SEP26 225.00 P 45.47 45.47 45.47 47.55 +9.44 46 30 115 +1
29SEP26 230.00 P 0.00 0.00 0.00 50.29 +9.09 45 0 80 0
29SEP26 235.00 P 57.18 57.18 57.18 56.67 +12.20 50 1 53 0
29SEP26 240.00 P 0.00 0.00 0.00 57.16 +9.41 45 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 62.61 +11.54 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 64.62 +10.95 45 0 19 0
29SEP26 255.00 P 68.13 70.08 68.13 69.63 +11.25 47 60 62 +60
29SEP26 260.00 P 72.56 72.56 72.56 72.82 +12.05 46 30 46 +30
29SEP26 265.00 P 0.00 0.00 0.00 76.89 +12.09 46 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 81.05 +10.36 46 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 85.83 +13.58 47 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 90.69 +14.34 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 94.25 +13.00 48 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 98.49 +13.51 48 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 102.33 +13.18 47 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 107.71 +15.38 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 116.85 +13.92 50 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 124.59 +14.14 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 133.53 +15.29 48 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 143.40 +13.99 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 151.97 +16.00 48 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 161.29 +16.36 48 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 170.79 +16.65 48 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 180.38 +16.97 48 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 189.69 +16.93 45 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 199.80 +17.55 48 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 209.67 +17.84 48 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 219.60 +18.10 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 229.60 +18.36 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 239.60 +18.50 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 249.60 +18.60 0 0 90 0
30DEC26 100.00 P 2.94 3.00 2.44 1.97 - 46 76 76 -
30DEC26 102.50 P 0.00 0.00 0.00 2.26 - 46 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 2.58 - 46 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 2.89 - 46 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 3.21 - 46 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 3.60 - 46 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 4.03 - 46 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 4.46 - 46 0 0 -
30DEC26 120.00 P 5.00 5.00 5.00 4.90 - 46 15 15 -
30DEC26 122.50 P 0.00 0.00 0.00 5.36 - 46 0 0 -
30DEC26 125.00 P 0.00 0.00 0.00 5.93 - 46 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 6.50 - 46 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 7.07 - 46 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 7.64 - 46 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 8.26 - 46 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 8.99 - 46 0 0 -
30DEC26 140.00 P 0.00 0.00 0.00 9.72 - 46 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 10.45 - 46 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 11.19 - 46 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 11.93 - 46 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 12.81 - 46 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 13.72 - 46 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 14.63 - 46 0 0 -
30DEC26 157.50 P 0.00 0.00 0.00 15.54 - 46 0 0 -
30DEC26 160.00 P 15.53 16.10 15.30 16.05 - 45 4 4 -
30DEC26 162.50 P 0.00 0.00 0.00 17.13 - 46 0 0 -
30DEC26 165.00 P 17.60 17.60 17.60 18.12 - 46 1 1 -
30DEC26 167.50 P 18.37 18.37 18.37 19.13 - 46 10 10 -
30DEC26 170.00 P 20.00 20.00 20.00 20.19 - 45 1 1 -
30DEC26 172.50 P 0.00 0.00 0.00 21.28 - 45 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 22.40 - 45 0 0 -
30DEC26 177.50 P 0.00 0.00 0.00 23.56 - 46 0 0 -
30DEC26 180.00 P 0.00 0.00 0.00 24.74 - 46 0 0 -
30DEC26 182.50 P 24.92 25.26 24.92 25.68 - 45 2 2 -
30DEC26 185.00 P 27.30 27.50 27.30 27.16 +5.28 45 2 2 +2
30DEC26 187.50 P 0.00 0.00 0.00 28.38 +5.42 45 0 0 0
30DEC26 190.00 P 29.75 29.75 29.75 29.84 +5.81 45 10 10 +10
30DEC26 192.50 P 31.29 31.29 31.26 31.18 +6.07 45 40 40 +40
30DEC26 195.00 P 32.66 32.67 32.31 32.64 +6.43 46 159 159 +159
30DEC26 197.50 P 31.30 34.10 31.30 33.95 +6.54 46 82 82 +82
30DEC26 200.00 P 35.51 35.51 35.21 35.48 +6.81 46 40 40 +40
30DEC26 205.00 P 0.00 0.00 0.00 38.82 +7.63 46 0 1 0
30DEC26 210.00 P 40.00 40.00 40.00 41.89 +8.13 46 2 2 +2
30DEC26 215.00 P 0.00 0.00 0.00 45.06 +8.36 46 0 0 0
30DEC26 220.00 P 47.00 47.00 47.00 48.34 +8.67 47 2 2 +2
30DEC26 225.00 P 0.00 0.00 0.00 51.43 +9.11 46 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 55.15 +9.43 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.28 +9.38 46 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 61.67 +9.69 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 65.37 +9.44 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.56 +10.78 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.34 +11.05 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.55 +10.45 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.40 +10.72 46 0 0 0
30DEC26 270.00 P 82.00 83.00 82.00 84.98 +12.91 47 3 12 +3
30DEC26 275.00 P 0.00 0.00 0.00 88.42 - 46 0 0 -
30DEC26 280.00 P 0.00 0.00 0.00 92.44 - 46 0 0 -
30DEC26 285.00 P 0.00 0.00 0.00 96.48 - 46 0 0 -
30DEC26 290.00 P 0.00 0.00 0.00 100.55 - 46 0 0 -
30DEC26 295.00 P 0.00 0.00 0.00 104.81 - 46 0 0 -
30DEC26 300.00 P 0.00 0.00 0.00 109.07 - 46 0 0 -
30DEC26 310.00 P 0.00 0.00 0.00 117.62 - 46 0 0 -
30DEC26 320.00 P 0.00 0.00 0.00 126.26 - 46 0 0 -
30DEC26 330.00 P 0.00 0.00 0.00 135.19 - 46 0 0 -
30DEC26 340.00 P 0.00 0.00 0.00 144.16 - 46 0 0 -
30DEC26 350.00 P 0.00 0.00 0.00 153.19 - 46 0 0 -
TOTAL PUT 16,300 124,547 +1,950
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$ 21.06
30DEC25 8.50 C 0.00 0.00 0.00 12.58 -0.34 134 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.33 -0.34 128 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 12.08 -0.34 122 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.83 -0.34 116 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.58 -0.34 110 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.37 -0.30 154 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.08 -0.34 97 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.58 -0.34 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.08 -0.34 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.58 -0.37 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.08 -0.35 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.58 -0.35 0 0 31 0
30DEC25 13.00 C 0.00 0.00 0.00 8.08 -0.35 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.59 -0.34 69 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 7.09 -0.37 62 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.59 -0.34 56 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 6.06 -0.37 0 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.59 -0.34 40 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 5.06 -0.38 0 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.57 -0.37 0 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.09 -0.35 0 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.60 -0.34 33 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 3.09 -0.36 0 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 2.61 -0.36 28 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.17 -0.33 32 0 820 0
30DEC25 19.50 C 0.00 0.00 0.00 1.72 -0.34 31 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 1.30 -0.29 29 0 603 0
30DEC25 21.00 C 0.87 0.87 0.87 0.66 -0.25 29 2 1,512 -2
30DEC25 22.00 C 0.41 0.41 0.26 0.31 -0.15 31 69 3,713 +4
30DEC25 23.00 C 0.00 0.00 0.00 0.14 -0.06 33 0 1,638 0
30DEC25 24.00 C 0.05 0.05 0.05 0.06 -0.02 35 10 1,080 +10
30DEC25 25.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 9.08 -0.38 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.62 -0.34 52 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.12 -0.34 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.62 -0.31 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.12 -0.34 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.61 -0.32 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.06 -0.37 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.64 -0.29 36 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.15 -0.30 35 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.60 -0.36 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.13 -0.39 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.74 -0.24 36 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.26 -0.23 33 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.78 -0.32 30 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.35 -0.33 29 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 2.05 -0.23 33 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 1.69 -0.24 32 0 69 0
29JAN26 21.00 C 0.00 0.00 0.00 1.10 -0.23 32 0 238 0
29JAN26 22.00 C 0.76 0.76 0.76 0.69 -0.17 32 1 411 -1
29JAN26 23.00 C 0.00 0.00 0.00 0.43 -0.11 33 0 321 0
29JAN26 24.00 C 0.32 0.32 0.32 0.26 -0.06 34 45 349 +45
29JAN26 25.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 0.00 38 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.16 -0.30 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.66 -0.28 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.18 -0.28 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.69 -0.28 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.21 -0.29 40 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.66 -0.34 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.24 -0.28 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.78 -0.26 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.31 -0.27 35 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.87 -0.27 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.44 -0.26 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.03 -0.23 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.65 -0.40 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.29 -0.23 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.96 -0.23 33 0 32 0
26FEB26 21.00 C 0.00 0.00 0.00 1.39 -0.21 32 0 85 0
26FEB26 22.00 C 0.00 0.00 0.00 0.95 -0.17 32 0 182 0
26FEB26 23.00 C 0.00 0.00 0.00 0.66 -0.11 33 0 535 0
26FEB26 24.00 C 0.43 0.43 0.43 0.43 -0.10 33 8 67 -8
26FEB26 25.00 C 0.00 0.00 0.00 0.28 -0.07 33 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.62 -0.36 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.40 -0.34 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.13 -0.30 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.89 -0.35 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.64 -0.29 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.47 -0.20 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.14 -0.36 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.66 -0.34 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.19 -0.27 54 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.68 -0.29 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.20 -0.38 48 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.70 -0.31 43 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.24 -0.38 47 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.74 -0.29 44 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.18 -0.36 0 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.77 -0.32 40 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.30 -0.26 39 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 5.85 -0.25 40 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.39 -0.13 39 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 4.94 -0.23 38 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.47 -0.28 35 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 4.04 -0.24 35 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.77 -0.27 39 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 3.38 -0.25 38 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.86 -0.25 33 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 2.56 -0.31 34 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 2.23 -0.23 33 0 337 0
30MAR26 21.00 C 0.00 0.00 0.00 1.68 -0.21 33 0 364 0
30MAR26 22.00 C 0.00 0.00 0.00 1.24 -0.20 33 0 344 0
30MAR26 23.00 C 1.00 1.00 0.94 0.91 -0.15 33 802 970 +600
30MAR26 24.00 C 0.00 0.00 0.00 0.67 -0.12 34 0 327 0
30MAR26 25.00 C 0.00 0.00 0.00 0.48 -0.10 34 0 274 0
30MAR26 26.00 C 0.00 0.00 0.00 0.33 -0.09 34 0 118 0
30MAR26 27.00 C 0.00 0.00 0.00 0.23 -0.08 34 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.15 -0.08 34 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.10 -0.06 34 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.73 -0.41 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.48 -0.34 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.27 -0.40 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.78 -0.27 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.29 -0.40 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.83 -0.18 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.32 -0.31 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.78 -0.36 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.37 -0.29 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.88 -0.31 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.43 -0.29 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.95 -0.31 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.51 -0.30 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 6.01 -0.34 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.67 -0.22 38 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.16 -0.32 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.85 -0.18 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.37 -0.27 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.02 -0.29 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.67 -0.20 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.35 -0.21 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 3.06 -0.19 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.78 -0.16 34 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 2.25 -0.17 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.83 -0.14 34 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.48 -0.13 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.20 -0.12 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.98 -0.10 35 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.78 -0.09 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.63 -0.07 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.51 -0.07 36 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.42 -0.04 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.29 -0.03 38 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.32 -0.33 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.80 -0.37 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.37 -0.32 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.93 -0.31 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.43 -0.36 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.95 -0.37 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.53 -0.36 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.18 -0.30 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.70 -0.35 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.29 -0.37 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.06 -0.22 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.58 -0.30 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.29 -0.22 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.93 -0.27 32 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.63 -0.25 32 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.38 -0.22 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.12 -0.22 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.68 -0.18 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.29 -0.15 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.96 -0.13 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.66 -0.11 35 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.40 -0.12 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.19 -0.10 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 1.00 -0.10 35 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.85 -0.08 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.71 -0.08 35 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.62 -0.06 36 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.53 -0.05 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 -0.05 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.33 -0.04 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.05 -0.47 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.64 -0.42 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.24 -0.43 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.84 -0.37 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.46 -0.34 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.12 -0.35 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.82 -0.29 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.52 -0.27 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.24 -0.25 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.98 -0.24 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.72 -0.23 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.49 -0.21 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.06 -0.17 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.68 -0.15 33 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 2.35 -0.13 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.04 -0.13 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.80 -0.11 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.57 -0.10 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.39 -0.09 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.21 -0.09 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.08 -0.07 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.95 -0.07 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.84 -0.05 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 -0.05 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.66 -0.05 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 -0.04 37 0 0 0
TOTAL CALL 937 28,874 +648
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 630 0
30DEC25 16.00 P 0.01 0.01 0.01 0.01 0.00 50 170 379 +20
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 35 0 449 0
30DEC25 18.00 P 0.00 0.00 0.00 0.02 0.00 34 0 804 0
30DEC25 18.50 P 0.00 0.00 0.00 0.04 0.00 33 0 305 0
30DEC25 19.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 795 0
30DEC25 19.50 P 0.13 0.13 0.13 0.14 +0.02 32 20 863 0
30DEC25 20.00 P 0.23 0.24 0.23 0.24 +0.05 32 975 2,437 +740
30DEC25 21.00 P 0.48 0.62 0.48 0.59 +0.08 30 10 852 +4
30DEC25 22.00 P 1.24 1.26 1.24 1.22 +0.15 31 6 339 -6
30DEC25 23.00 P 0.00 0.00 0.00 2.06 +0.23 34 0 67 0
30DEC25 24.00 P 0.00 0.00 0.00 2.99 +0.26 37 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 4.05 +0.34 53 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.99 +0.37 54 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.05 +0.28 70 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.06 +0.44 79 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.05 +0.36 85 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.98 +0.38 79 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.98 +0.38 85 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.98 +0.29 91 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.98 +0.38 96 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.05 +0.39 116 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 46 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 39 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 0.00 36 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 0.00 35 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 511 0
29JAN26 18.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 277 0
29JAN26 18.50 P 0.00 0.00 0.00 0.19 +0.02 33 0 1,099 0
29JAN26 19.00 P 0.31 0.31 0.31 0.28 +0.02 33 53 731 0
29JAN26 19.50 P 0.40 0.40 0.40 0.41 +0.04 33 15 545 +15
29JAN26 20.00 P 0.00 0.00 0.00 0.56 +0.05 33 0 161 0
29JAN26 21.00 P 0.87 0.87 0.87 0.98 +0.09 33 30 540 0
29JAN26 22.00 P 0.00 0.00 0.00 1.56 +0.13 33 0 89 0
29JAN26 23.00 P 0.00 0.00 0.00 2.29 +0.18 33 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.23 +0.31 39 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.10 +0.29 40 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.06 +0.32 43 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.11 +0.34 52 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.06 +0.38 54 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.05 +0.36 58 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.99 +0.29 57 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.99 +0.29 61 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.98 +0.29 63 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.98 +0.30 67 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.05 +0.36 79 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 0.00 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 0.00 37 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 85 0
26FEB26 18.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 255 0
26FEB26 18.50 P 0.34 0.37 0.34 0.37 +0.04 35 45 158 +45
26FEB26 19.00 P 0.42 0.48 0.42 0.48 +0.04 34 50 281 +50
26FEB26 19.50 P 0.52 0.55 0.52 0.62 +0.07 34 65 364 +65
26FEB26 20.00 P 0.00 0.00 0.00 0.78 +0.07 33 0 960 0
26FEB26 21.00 P 1.21 1.21 1.21 1.24 +0.13 34 2 130 0
26FEB26 22.00 P 0.00 0.00 0.00 1.79 +0.13 33 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 2.48 +0.16 33 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 3.23 +0.15 32 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.14 +0.33 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.11 +0.29 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.11 +0.34 44 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.06 +0.34 45 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.05 +0.36 49 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.99 +0.29 48 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.99 +0.29 51 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.98 +0.29 53 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.98 +0.29 56 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.05 +0.36 66 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 60 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 0.02 +0.01 41 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 1,130 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.20 +0.03 37 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 0.35 +0.05 36 0 268 0
30MAR26 18.00 P 0.43 0.43 0.43 0.44 +0.04 36 15 45 +8
30MAR26 18.50 P 0.00 0.00 0.00 0.54 +0.04 35 0 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.68 +0.06 35 0 82 0
30MAR26 19.50 P 0.00 0.00 0.00 0.83 +0.07 34 0 371 0
30MAR26 20.00 P 0.00 0.00 0.00 1.02 +0.09 34 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 1.49 +0.12 34 0 815 0
30MAR26 22.00 P 0.00 0.00 0.00 2.02 +0.13 33 0 220 0
30MAR26 23.00 P 0.00 0.00 0.00 2.69 +0.16 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.53 +0.22 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.27 +0.14 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.14 +0.20 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.13 +0.33 39 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.06 +0.34 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.05 +0.23 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.99 +0.20 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.99 +0.13 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.98 +0.28 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.98 +0.24 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.05 +0.36 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 +0.04 37 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 105 0
29JUN26 14.50 P 0.00 0.00 0.00 0.18 +0.05 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.23 +0.06 36 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.30 +0.07 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.38 +0.08 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.48 +0.09 36 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.59 +0.10 36 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.72 +0.10 36 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 0.86 +0.11 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.01 +0.10 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.19 +0.11 35 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 1.38 +0.10 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.60 +0.13 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.09 +0.13 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.66 +0.13 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.32 +0.16 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.14 +0.27 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.84 +0.24 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.71 +0.31 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.40 +0.15 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.39 +0.27 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.31 +0.39 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.11 +0.27 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.00 +0.14 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.09 +0.30 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.00 +0.26 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.05 +0.36 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 0.00 33 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 0.00 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 0.00 33 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.52 +0.01 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.65 +0.03 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.79 +0.03 34 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 0.95 +0.05 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.12 +0.05 34 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.32 +0.08 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.53 +0.09 35 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 1.75 +0.10 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 2.01 +0.13 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.55 +0.16 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.16 +0.20 36 0 15 0
29SEP26 23.00 P 3.56 3.56 3.56 3.80 +0.19 36 15 15 +15
29SEP26 24.00 P 0.00 0.00 0.00 4.53 +0.24 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.28 +0.27 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.07 +0.28 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.90 +0.33 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.75 +0.33 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.58 +0.32 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.42 +0.27 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.32 +0.30 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.30 +0.37 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.21 +0.36 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.16 +0.37 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 +0.02 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 +0.02 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.68 +0.03 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 +0.04 33 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.98 +0.06 33 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.15 +0.06 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.34 +0.08 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.55 +0.10 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.77 +0.11 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.00 +0.12 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.27 +0.15 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.81 +0.17 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.43 +0.20 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.09 +0.22 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.79 +0.22 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.54 +0.23 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.33 +0.25 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.11 +0.29 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.99 +0.33 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.82 +0.33 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.59 +0.26 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.51 +0.28 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.45 +0.38 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.34 +0.38 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.28 +0.39 41 0 0 0
TOTAL PUT 1,471 37,657 +956
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$ 6.78
30DEC25 1.95 C 0.00 0.00 0.00 4.85 -0.05 249 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.78 -0.06 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.70 -0.04 234 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.58 -0.06 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.49 -0.05 187 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.38 -0.06 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.28 -0.07 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.19 -0.06 165 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.11 -0.05 201 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.00 -0.05 177 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.89 -0.06 145 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.80 -0.05 164 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.69 -0.05 133 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.62 -0.02 177 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.50 -0.05 146 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.41 -0.04 153 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.29 -0.05 111 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.22 -0.03 152 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.09 -0.06 101 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.99 -0.06 96 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.89 -0.06 91 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.69 -0.06 82 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.62 -0.06 118 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.49 -0.06 73 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.39 -0.06 69 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.29 -0.06 65 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.19 -0.06 61 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.13 -0.02 100 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.99 -0.06 52 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.89 -0.06 48 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.80 -0.05 65 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.54 -0.06 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.31 -0.03 54 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.07 -0.07 49 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.80 -0.05 29 0 14 0
30DEC25 6.25 C 0.00 0.00 0.00 0.60 -0.04 37 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.41 -0.04 36 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.27 -0.03 37 0 38 0
30DEC25 7.00 C 0.14 0.16 0.14 0.16 -0.03 37 3 122 +3
30DEC25 7.25 C 0.11 0.11 0.09 0.09 -0.02 37 55 153 +23
30DEC25 7.50 C 0.05 0.05 0.05 0.05 -0.01 38 40 93 +38
30DEC25 7.75 C 0.04 0.04 0.04 0.03 0.00 40 2 228 0
30DEC25 8.00 C 0.02 0.02 0.02 0.01 -0.01 37 2 187 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.91 -0.06 43 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.85 0.00 58 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.59 -0.05 47 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.31 -0.05 28 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.14 0.00 44 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.94 +0.01 43 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.70 -0.05 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.56 -0.04 38 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.43 -0.02 39 0 200 0
29JAN26 7.00 C 0.36 0.36 0.33 0.32 -0.03 39 100 263 +54
29JAN26 7.25 C 0.23 0.23 0.23 0.24 -0.02 40 22 142 +22
29JAN26 7.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 40 0
29JAN26 7.75 C 0.00 0.00 0.00 0.12 -0.01 40 0 68 0
29JAN26 8.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 110 0
29JAN26 8.25 C 0.00 0.00 0.00 0.06 0.00 41 0 62 0
29JAN26 8.50 C 0.06 0.06 0.06 0.04 0.00 41 3 78 +2
29JAN26 8.75 C 0.00 0.00 0.00 0.03 0.00 42 0 24 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 42 0 61 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.03 -0.04 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.87 +0.02 49 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.59 -0.05 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.38 -0.02 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.22 -0.05 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.99 -0.07 39 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.81 -0.04 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.67 -0.03 39 0 19 0
26FEB26 6.75 C 0.00 0.00 0.00 0.54 -0.03 39 0 6 0
26FEB26 7.00 C 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.34 -0.03 40 0 53 0
26FEB26 7.50 C 0.30 0.30 0.30 0.26 -0.03 39 15 31 +9
26FEB26 7.75 C 0.24 0.24 0.24 0.20 -0.03 39 15 100 +15
26FEB26 8.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 53 0
26FEB26 8.25 C 0.15 0.15 0.15 0.12 -0.02 40 15 62 +15
26FEB26 8.50 C 0.12 0.12 0.12 0.09 -0.01 40 15 49 +15
26FEB26 8.75 C 0.00 0.00 0.00 0.06 -0.02 39 0 23 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 0.00 41 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.50 -0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.40 -0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.21 -0.06 73 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.11 -0.06 68 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.01 -0.06 64 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.91 -0.06 59 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.81 -0.06 53 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.71 -0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.62 -0.05 63 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.41 -0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.22 -0.06 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.13 -0.08 56 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.00 -0.10 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.92 -0.06 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.82 -0.06 36 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.70 -0.09 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.58 +0.03 58 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.49 +0.04 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.34 -0.02 41 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.27 -0.01 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.21 0.00 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.12 +0.03 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.00 0.00 47 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.87 -0.08 39 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.66 -0.08 40 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.44 -0.04 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.28 -0.01 42 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.09 -0.03 41 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.95 -0.01 42 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.79 -0.03 41 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.55 -0.03 41 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.46 -0.02 41 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.37 -0.03 41 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.30 -0.04 40 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.24 -0.04 40 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.20 -0.03 41 0 56 0
30MAR26 8.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.12 -0.03 40 0 23 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 -0.02 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.34 -0.06 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.29 -0.06 56 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.22 -0.01 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.10 -0.03 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.03 -0.01 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.91 -0.03 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.83 -0.02 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.73 -0.03 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.65 -0.02 51 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.57 -0.01 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.46 -0.03 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.38 -0.02 48 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.29 -0.02 47 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.21 -0.02 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.13 -0.02 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.05 -0.01 47 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 -0.03 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 -0.01 44 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 -0.06 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.26 -0.07 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.16 -0.02 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 -0.06 39 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.90 -0.02 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.79 -0.02 41 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.69 -0.03 41 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.45 -0.02 41 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 -0.04 41 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.21 -0.03 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 +0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.19 -0.04 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.02 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 -0.03 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 -0.02 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 -0.02 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 -0.02 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 -0.02 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 -0.02 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 -0.02 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 -0.03 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.62 -0.02 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.57 -0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 -0.02 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.03 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.33 -0.06 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.26 -0.06 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 -0.06 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.06 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 -0.06 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.05 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 0.00 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.43 -0.04 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.33 -0.01 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 -0.02 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 -0.03 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 -0.03 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 -0.02 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 -0.01 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.79 -0.02 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.72 -0.02 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 -0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 -0.03 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.03 41 0 1 0
TOTAL CALL 287 5,796 +196
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 232 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 211 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 203 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 195 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 188 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 181 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 174 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 156 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 129 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
30DEC25 6.00 P 0.02 0.02 0.02 0.02 0.00 35 1 263 -1
30DEC25 6.25 P 0.06 0.06 0.05 0.05 -0.01 35 21 340 +21
30DEC25 6.50 P 0.12 0.12 0.11 0.12 +0.01 36 26 179 +25
30DEC25 6.75 P 0.26 0.26 0.26 0.22 +0.01 36 1 842 +1
30DEC25 7.00 P 0.32 0.32 0.32 0.37 +0.02 37 23 230 +23
30DEC25 7.25 P 0.51 0.51 0.51 0.55 +0.03 37 1 86 -1
30DEC25 7.50 P 0.00 0.00 0.00 0.76 +0.03 38 0 103 0
30DEC25 7.75 P 0.00 0.00 0.00 1.01 +0.05 46 0 171 0
30DEC25 8.00 P 0.00 0.00 0.00 1.24 +0.04 46 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.47 +0.02 0 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 -136
30DEC25 8.75 P 0.00 0.00 0.00 2.02 +0.06 77 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.23 +0.04 64 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.75 +0.06 105 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.23 +0.04 100 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.75 +0.06 122 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 0.00 39 0 29 0
29JAN26 5.75 P 0.00 0.00 0.00 0.06 0.00 39 0 76 0
29JAN26 6.00 P 0.00 0.00 0.00 0.10 0.00 38 0 127 0
29JAN26 6.25 P 0.18 0.18 0.18 0.16 0.00 38 11 97 +11
29JAN26 6.50 P 0.25 0.25 0.25 0.25 +0.01 38 1 81 0
29JAN26 6.75 P 0.33 0.36 0.33 0.37 +0.01 39 2 886 +2
29JAN26 7.00 P 0.00 0.00 0.00 0.51 +0.02 39 0 342 0
29JAN26 7.25 P 0.00 0.00 0.00 0.68 +0.03 40 0 38 0
29JAN26 7.50 P 0.00 0.00 0.00 0.88 +0.09 42 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.09 +0.05 43 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.29 +0.08 42 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.51 +0.02 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.76 +0.03 46 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.02 +0.05 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.23 +0.04 45 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.75 +0.06 72 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.23 +0.04 70 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.75 +0.04 84 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 0.00 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 39 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.07 0.00 39 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.11 -0.01 39 0 32 0
26FEB26 6.00 P 0.16 0.16 0.16 0.17 0.00 39 2 16 0
26FEB26 6.25 P 0.00 0.00 0.00 0.25 0.00 39 0 5 0
26FEB26 6.50 P 0.00 0.00 0.00 0.34 0.00 39 0 32 0
26FEB26 6.75 P 0.00 0.00 0.00 0.46 -0.01 39 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.61 +0.01 40 0 17 0
26FEB26 7.25 P 0.00 0.00 0.00 0.77 +0.01 40 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 0.96 +0.02 41 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 1.15 +0.02 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.35 +0.06 42 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.57 +0.03 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.77 0.00 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.02 +0.01 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.26 +0.04 45 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.75 +0.01 49 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 84 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 75 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 38 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 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.01 40 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 24 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 0.00 40 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.25 0.00 40 0 77 0
30MAR26 6.25 P 0.00 0.00 0.00 0.33 -0.01 40 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 -0.01 39 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.55 0.00 39 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.69 -0.01 39 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.86 +0.01 40 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.05 +0.01 42 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.24 +0.02 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.41 0.00 41 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.63 +0.04 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.85 +0.02 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.07 +0.03 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.29 +0.05 44 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.52 +0.02 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.76 -0.01 45 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.23 +0.01 44 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.75 0.00 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.23 +0.04 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.75 +0.04 61 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 42 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 41 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 0.00 41 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 0.00 41 0 9 0
29JUN26 5.25 P 0.21 0.21 0.21 0.19 0.00 41 4 20 +4
29JUN26 5.50 P 0.00 0.00 0.00 0.26 0.00 41 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 -0.01 40 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.41 -0.01 40 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.63 +0.01 40 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.75 +0.02 40 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.89 -0.01 40 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.05 0.00 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.20 -0.01 40 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.38 0.00 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.58 +0.02 41 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.76 0.00 41 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.96 +0.01 41 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.16 +0.01 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.37 0.00 41 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.59 0.00 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.81 +0.01 41 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.05 +0.02 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.28 +0.01 42 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.75 0.00 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.23 +0.03 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.75 +0.04 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.72 -0.02 0 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 0.23 +0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.01 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 +0.01 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 0.00 40 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 0.00 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.77 -0.02 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 +0.01 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.21 0.00 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.37 +0.01 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.53 -0.01 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.72 +0.01 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 0.00 41 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.10 +0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 +0.01 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.52 +0.03 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.71 +0.01 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.92 +0.01 42 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.13 +0.01 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.34 +0.01 41 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.78 +0.01 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.24 +0.01 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.75 +0.04 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.22 +0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 0.00 40 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 40 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 0.56 +0.01 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.78 +0.02 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 +0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.16 +0.01 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.30 0.00 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.46 0.00 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.63 0.00 40 0 0 0
30DEC26 8.00 P 1.85 1.85 1.85 1.81 0.00 40 2 2 +2
30DEC26 8.25 P 0.00 0.00 0.00 2.00 +0.02 41 0 0 0
30DEC26 8.50 P 2.25 2.25 2.25 2.18 0.00 41 2 2 +2
30DEC26 8.75 P 0.00 0.00 0.00 2.38 +0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.57 +0.01 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 2.77 0.00 41 0 0 0
TOTAL PUT 97 5,680 -47
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$ 2.17
30DEC25 0.85 C 0.00 0.00 0.00 1.32 +0.01 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.07 +0.01 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.88 +0.01 118 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.77 0.00 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.73 +0.02 95 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.68 +0.02 88 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.62 +0.01 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.57 +0.01 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.52 +0.01 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.48 +0.02 62 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.42 +0.01 0 0 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.37 +0.01 0 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.34 +0.03 56 0 27 0
30DEC25 1.90 C 0.00 0.00 0.00 0.28 +0.01 38 0 50 0
30DEC25 1.95 C 0.00 0.00 0.00 0.23 0.00 32 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.19 0.00 35 0 524 0
30DEC25 2.10 C 0.13 0.13 0.12 0.13 0.00 42 10 938 0
30DEC25 2.20 C 0.08 0.08 0.07 0.08 0.00 43 18 439 -8
30DEC25 2.30 C 0.04 0.04 0.04 0.05 0.00 46 1 155 +1
30DEC25 2.40 C 0.03 0.04 0.03 0.03 0.00 47 11 88 0
30DEC25 2.50 C 0.02 0.02 0.02 0.02 0.00 51 5 251 0
30DEC25 2.60 C 0.01 0.01 0.01 0.01 0.00 50 2 83 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 79 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 91 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 107 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 129 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 134 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 138 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.54 +0.02 51 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.48 0.00 33 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.40 +0.01 45 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.31 0.00 40 0 17 0
29JAN26 1.95 C 0.00 0.00 0.00 0.28 +0.01 44 0 10 0
29JAN26 2.00 C 0.00 0.00 0.00 0.25 +0.01 45 0 15 0
29JAN26 2.10 C 0.19 0.19 0.18 0.19 0.00 45 2 36 +2
29JAN26 2.20 C 0.19 0.19 0.19 0.14 0.00 45 1 21 +1
29JAN26 2.30 C 0.11 0.11 0.11 0.11 +0.01 48 1 46 +1
29JAN26 2.40 C 0.00 0.00 0.00 0.08 +0.01 48 0 239 0
29JAN26 2.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 87 0
29JAN26 2.60 C 0.05 0.05 0.05 0.04 0.00 49 1 63 +1
29JAN26 2.70 C 0.00 0.00 0.00 0.03 0.00 50 0 322 0
29JAN26 2.80 C 0.00 0.00 0.00 0.02 0.00 50 0 430 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 205 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 117 0
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 58 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 66 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 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 89 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.54 0.00 38 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.50 0.00 42 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.42 0.00 43 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.35 +0.01 45 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.24 +0.01 49 0 1 0
26FEB26 2.20 C 0.19 0.19 0.19 0.19 0.00 48 1 22 +1
26FEB26 2.30 C 0.16 0.16 0.16 0.15 0.00 48 1 138 +1
26FEB26 2.40 C 0.12 0.12 0.12 0.12 0.00 49 2 3 +2
26FEB26 2.50 C 0.10 0.10 0.10 0.10 0.00 51 140 360 +45
26FEB26 2.60 C 0.00 0.00 0.00 0.08 0.00 51 0 1,687 0
26FEB26 2.70 C 0.00 0.00 0.00 0.06 0.00 51 0 2 0
26FEB26 2.80 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.04 0.00 53 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.03 0.00 53 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
26FEB26 3.20 C 0.04 0.04 0.04 0.01 0.00 47 300 300 +270
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 85 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.23 +0.01 59 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.18 +0.01 50 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.08 +0.01 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.89 +0.01 53 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.84 +0.01 49 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.79 +0.01 45 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.75 +0.01 51 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.70 +0.01 47 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.65 0.00 43 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.61 +0.01 45 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.56 0.00 42 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.52 -0.01 43 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.49 0.00 46 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.45 0.00 45 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.36 0.00 48 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.33 +0.01 48 0 18 0
30MAR26 2.10 C 0.00 0.00 0.00 0.28 +0.01 49 0 10 0
30MAR26 2.20 C 0.22 0.22 0.22 0.24 0.00 51 1 10 -1
30MAR26 2.30 C 0.00 0.00 0.00 0.20 0.00 51 0 9 0
30MAR26 2.40 C 0.00 0.00 0.00 0.17 0.00 52 0 6 0
30MAR26 2.50 C 0.00 0.00 0.00 0.14 0.00 51 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.12 0.00 53 0 128 0
30MAR26 2.70 C 0.00 0.00 0.00 0.10 0.00 53 0 8 0
30MAR26 2.80 C 0.00 0.00 0.00 0.08 0.00 52 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.06 -0.01 51 0 24 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 0.00 51 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 0.00 51 0 1 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 0.00 50 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 0.00 48 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.29 +0.01 58 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.24 +0.01 53 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.19 0.00 48 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.15 +0.01 58 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.10 +0.01 54 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.05 +0.01 50 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.00 +0.01 46 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.96 +0.01 51 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.91 +0.01 47 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.86 +0.01 44 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.78 +0.01 47 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.74 +0.01 47 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.70 +0.01 47 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.66 +0.01 46 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.62 0.00 46 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.59 +0.01 47 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.55 0.00 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.52 0.00 47 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.49 0.00 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.46 0.00 47 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.43 0.00 47 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.41 0.00 48 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.36 0.00 48 0 6 0
29JUN26 2.20 C 0.00 0.00 0.00 0.32 -0.01 49 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.29 0.00 50 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.26 +0.01 51 0 228 0
29JUN26 2.50 C 0.00 0.00 0.00 0.22 0.00 50 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.17 0.00 50 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.15 0.00 51 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.13 0.00 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 0.00 50 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 0.00 51 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 0.00 51 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.82 +0.01 48 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.78 +0.01 47 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.74 0.00 46 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.71 +0.01 47 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.67 0.00 46 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.64 0.00 47 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.61 0.00 47 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.58 0.00 47 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.56 0.00 49 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.53 0.00 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.51 +0.01 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.48 0.00 49 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.44 0.00 50 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.40 0.00 50 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.37 +0.01 51 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.34 +0.01 52 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 0.00 51 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.27 0.00 51 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 +0.01 52 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 0.00 51 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 0.00 51 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.18 0.00 51 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.16 0.00 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 0.00 51 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 0.00 51 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 0.00 51 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 0.00 51 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 0.00 51 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 0.00 51 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 0.00 50 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 49 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 0.00 48 0 21 0
30DEC26 1.60 C 0.00 0.00 0.00 0.75 0.00 47 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.72 0.00 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.69 0.00 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.66 0.00 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.64 +0.01 49 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.61 0.00 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.59 +0.01 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.54 0.00 49 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.50 0.00 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.46 +0.01 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.43 0.00 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.40 +0.01 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 +0.01 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 +0.01 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.26 0.00 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.24 0.00 51 0 0 0
TOTAL CALL 497 14,697 +316
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 213 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 190 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 179 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 169 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 159 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 150 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 141 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 125 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 108 0
30DEC25 1.95 P 0.00 0.00 0.00 0.02 0.00 45 0 394 0
30DEC25 2.00 P 0.02 0.02 0.02 0.03 -0.01 44 7 673 +5
30DEC25 2.10 P 0.06 0.06 0.05 0.05 -0.02 39 4 1,006 +2
30DEC25 2.20 P 0.10 0.11 0.10 0.11 -0.02 44 6 489 0
30DEC25 2.30 P 0.19 0.19 0.19 0.18 -0.01 47 3 78 +3
30DEC25 2.40 P 0.00 0.00 0.00 0.26 -0.01 50 0 179 0
30DEC25 2.50 P 0.00 0.00 0.00 0.35 -0.01 54 0 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.44 -0.02 54 0 60 0
30DEC25 2.70 P 0.00 0.00 0.00 0.54 -0.02 62 0 920 0
30DEC25 2.80 P 0.00 0.00 0.00 0.63 -0.03 0 0 51 0
30DEC25 2.90 P 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.83 -0.03 0 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.14 -0.02 102 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.24 -0.02 108 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.34 -0.02 113 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.44 -0.02 119 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.54 -0.02 124 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.64 -0.02 129 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.74 -0.02 133 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.84 -0.02 138 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.94 -0.02 143 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.04 -0.02 147 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 14 0
29JAN26 1.80 P 0.00 0.00 0.00 0.02 -0.01 43 0 18 0
29JAN26 1.85 P 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29JAN26 1.90 P 0.04 0.04 0.04 0.04 -0.01 44 1 33 -1
29JAN26 1.95 P 0.00 0.00 0.00 0.05 -0.02 43 0 6 0
29JAN26 2.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 45 0
29JAN26 2.10 P 0.10 0.11 0.10 0.11 -0.02 45 4 37 +4
29JAN26 2.20 P 0.00 0.00 0.00 0.17 -0.01 48 0 65 0
29JAN26 2.30 P 0.00 0.00 0.00 0.23 -0.02 48 0 16 0
29JAN26 2.40 P 0.00 0.00 0.00 0.30 -0.02 48 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.38 -0.02 49 0 14 0
29JAN26 2.60 P 0.00 0.00 0.00 0.47 -0.02 52 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.56 -0.01 54 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.66 -0.02 60 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.76 0.00 66 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.85 -0.01 65 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.95 -0.01 70 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.05 -0.01 74 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.15 -0.01 78 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.24 -0.02 74 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.34 -0.02 78 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.44 -0.02 81 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.54 -0.02 85 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.64 -0.02 88 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.74 -0.02 91 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.84 -0.02 94 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.94 -0.02 97 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.04 -0.02 100 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.14 -0.02 103 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.24 -0.02 106 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.34 -0.02 109 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.44 -0.02 111 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.54 -0.02 114 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.64 -0.02 116 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.74 -0.02 119 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.02 -0.01 43 0 6 0
26FEB26 1.75 P 0.00 0.00 0.00 0.03 -0.02 44 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.06 -0.01 47 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.07 -0.02 46 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.09 -0.02 47 0 286 0
26FEB26 2.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 58 0
26FEB26 2.10 P 0.15 0.15 0.15 0.15 -0.02 47 7 8 +3
26FEB26 2.20 P 0.00 0.00 0.00 0.21 -0.02 49 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.28 -0.01 52 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.34 -0.02 50 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.42 -0.02 52 0 2 0
26FEB26 2.60 P 0.00 0.00 0.00 0.50 -0.02 53 0 928 0
26FEB26 2.70 P 0.00 0.00 0.00 0.59 -0.02 55 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.68 -0.02 57 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.77 -0.02 58 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.87 -0.01 63 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.96 -0.01 63 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.06 -0.01 67 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.16 0.00 70 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.26 0.00 74 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.34 -0.02 65 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.44 -0.02 68 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.55 -0.01 78 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.64 -0.02 74 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.74 -0.02 76 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.84 -0.02 79 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.94 -0.02 81 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.04 -0.02 84 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.14 -0.02 86 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.24 -0.02 88 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.34 -0.02 91 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.44 -0.02 93 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.54 -0.02 95 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.64 -0.02 97 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.74 -0.02 99 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.02 -0.01 46 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.03 -0.01 48 0 33 0
30MAR26 1.65 P 0.00 0.00 0.00 0.04 -0.01 49 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.05 -0.01 49 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.06 -0.01 49 0 6 0
30MAR26 1.80 P 0.00 0.00 0.00 0.07 -0.02 47 0 13 0
30MAR26 1.85 P 0.00 0.00 0.00 0.09 -0.02 49 0 7 0
30MAR26 1.90 P 0.00 0.00 0.00 0.11 -0.01 50 0 238 0
30MAR26 1.95 P 0.00 0.00 0.00 0.13 -0.01 50 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 33 0
30MAR26 2.10 P 0.00 0.00 0.00 0.19 -0.02 49 0 21 0
30MAR26 2.20 P 0.00 0.00 0.00 0.25 -0.02 50 0 33 0
30MAR26 2.30 P 0.00 0.00 0.00 0.32 -0.01 53 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.39 -0.01 54 0 10 0
30MAR26 2.50 P 0.00 0.00 0.00 0.46 -0.01 54 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.54 -0.02 55 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.62 -0.02 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.70 -0.02 55 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.79 -0.03 56 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.88 -0.02 58 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.98 -0.01 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.07 -0.01 61 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.17 -0.01 65 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.27 0.00 68 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.37 0.00 71 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.46 0.00 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.56 0.00 72 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.65 -0.01 70 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.75 -0.01 73 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.85 -0.01 75 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.95 -0.01 77 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.05 -0.01 79 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 -0.01 42 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.03 -0.01 48 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 -0.01 49 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.06 -0.01 49 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.07 -0.01 49 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.08 -0.01 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.10 -0.01 49 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.11 -0.02 48 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.13 -0.01 49 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.15 -0.01 49 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.17 -0.01 49 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.27 -0.01 50 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.33 0.00 51 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.39 -0.01 51 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.53 -0.01 53 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.60 -0.03 52 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.68 -0.03 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.76 -0.03 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.84 -0.03 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.93 -0.03 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.02 -0.02 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.11 -0.02 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.20 -0.02 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.29 -0.02 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.39 -0.01 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.49 -0.01 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.58 -0.01 63 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.67 -0.01 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.77 0.00 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.86 -0.01 63 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.96 0.00 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.05 -0.01 63 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 -0.01 49 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.10 -0.01 50 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.11 -0.02 49 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.13 -0.01 50 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.14 -0.02 49 0 9 0
29SEP26 1.75 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.18 -0.01 49 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.20 -0.02 49 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
29SEP26 1.95 P 0.24 0.24 0.24 0.25 -0.01 50 1 1 +1
29SEP26 2.00 P 0.00 0.00 0.00 0.27 -0.01 50 0 115 0
29SEP26 2.10 P 0.00 0.00 0.00 0.33 -0.01 51 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.39 -0.01 51 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.46 +0.01 52 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.59 -0.01 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.66 -0.02 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.74 -0.02 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.81 -0.03 53 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.90 -0.02 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.98 -0.03 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.06 -0.03 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.15 -0.03 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.24 -0.02 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.33 -0.02 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.42 -0.02 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.51 -0.02 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.61 -0.01 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.70 -0.01 60 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.80 -0.01 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.89 -0.01 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.98 -0.01 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.08 0.00 63 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.57 -0.01 52 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.64 -0.01 53 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.71 -0.01 53 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.78 -0.02 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.86 -0.02 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.94 -0.02 54 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.02 -0.03 54 0 0 0
TOTAL PUT 33 9,167 +17
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$ 97.10
30DEC25 47.00 C 0.00 0.00 0.00 50.17 -1.45 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 49.19 -1.51 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 48.12 -1.49 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 47.13 -2.10 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 44.70 -1.51 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.98 -0.74 153 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.64 -2.12 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.83 -0.90 126 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.65 -1.59 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.17 -1.89 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.67 -2.20 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.14 -1.61 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.48 -0.76 88 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.19 -1.57 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 19.70 -1.57 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 17.22 -1.53 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 14.73 -1.55 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 12.32 -1.47 27 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 10.09 -1.22 32 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 7.44 -1.44 21 0 0 0
30DEC25 92.50 C 5.51 5.51 5.37 5.09 -1.29 18 30 50 -9
30DEC25 95.00 C 3.89 3.89 3.89 3.19 -1.19 19 11 295 -11
30DEC25 97.50 C 1.90 1.90 1.90 1.88 -0.87 20 1 411 0
30DEC25 100.00 C 1.11 1.11 1.11 0.91 -0.64 20 5 291 0
30DEC25 102.50 C 0.66 0.66 0.44 0.41 -0.38 20 35 456 -34
30DEC25 105.00 C 0.25 0.25 0.25 0.15 -0.22 20 20 195 +19
30DEC25 107.50 C 0.15 0.15 0.15 0.05 -0.10 20 40 293 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 -0.04 21 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 97 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 27.27 -1.64 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 25.48 -0.97 54 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.49 -1.47 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.95 -1.32 18 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 17.48 -1.51 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 15.10 -1.42 25 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.36 -1.73 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 10.29 -1.43 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 8.04 -1.17 20 0 0 0
29JAN26 92.50 C 6.31 6.31 6.31 6.08 -1.09 20 30 61 +22
29JAN26 95.00 C 0.00 0.00 0.00 4.39 -1.04 20 0 64 0
29JAN26 97.50 C 3.78 3.78 3.16 3.25 -0.64 22 3 104 +1
29JAN26 100.00 C 2.06 2.06 2.06 2.04 -0.65 21 2 110 0
29JAN26 102.50 C 1.48 1.48 1.48 1.35 -0.53 21 2 101 0
29JAN26 105.00 C 1.15 1.15 0.99 0.83 -0.35 21 24 194 -14
29JAN26 107.50 C 0.79 0.79 0.79 0.48 -0.23 21 15 134 0
29JAN26 110.00 C 0.00 0.00 0.00 0.26 -0.14 21 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.14 -0.08 21 0 133 0
29JAN26 115.00 C 0.27 0.27 0.27 0.07 -0.05 21 1 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 9 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 25.48 -0.97 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.31 -1.36 42 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.19 -2.08 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.76 -1.47 22 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.38 -1.68 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 13.00 -1.19 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 11.10 -1.30 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.06 -0.85 23 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 6.89 -1.21 20 0 22 0
26FEB26 95.00 C 6.47 6.47 6.47 5.29 -1.01 20 15 45 +15
26FEB26 97.50 C 4.23 4.23 4.23 3.97 -0.88 21 15 62 +15
26FEB26 100.00 C 3.66 3.66 3.66 2.93 -0.70 21 15 44 +3
26FEB26 102.50 C 2.80 2.80 2.80 2.13 -0.56 21 15 85 0
26FEB26 105.00 C 0.00 0.00 0.00 1.46 -0.49 21 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.98 -0.37 21 0 59 0
26FEB26 110.00 C 0.00 0.00 0.00 0.63 -0.27 21 0 19 0
26FEB26 112.50 C 0.00 0.00 0.00 0.40 -0.19 21 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.24 -0.13 21 0 157 0
26FEB26 117.50 C 0.00 0.00 0.00 0.15 -0.08 21 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.09 -0.05 21 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.05 -0.04 21 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 50.43 -1.85 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 49.24 -1.74 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 48.45 -1.73 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 47.13 -2.10 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.06 -1.70 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.98 -1.46 63 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 40.06 -1.70 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.83 -1.67 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.65 -2.16 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.14 -0.92 49 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 30.20 -1.67 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.75 -1.46 30 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 25.48 -1.29 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.31 -1.36 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.38 -1.89 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.76 -2.12 15 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 15.50 -1.56 20 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 13.48 -0.91 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.10 -1.44 20 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 9.08 -1.79 20 0 225 0
30MAR26 92.50 C 7.88 7.88 7.88 7.53 -1.16 21 15 454 -14
30MAR26 95.00 C 0.00 0.00 0.00 6.00 -1.01 21 0 636 0
30MAR26 97.50 C 0.00 0.00 0.00 4.71 -0.91 21 0 742 0
30MAR26 100.00 C 0.00 0.00 0.00 3.68 -0.76 22 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 2.85 -0.59 22 0 112 0
30MAR26 105.00 C 0.00 0.00 0.00 2.14 -0.51 22 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 1.56 -0.51 22 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.12 -0.43 22 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 0.79 -0.34 22 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.54 -0.27 22 0 47 0
30MAR26 117.50 C 0.00 0.00 0.00 0.37 -0.20 22 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 0.25 -0.14 22 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.16 -0.11 22 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.11 -0.08 22 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 -0.06 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.27 -1.23 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 35.87 -0.94 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.35 -0.80 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.96 -0.91 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.46 -0.75 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 26.05 -0.72 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.60 -1.07 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 20.38 -1.89 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.30 -1.58 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 16.48 -0.88 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 14.46 -1.67 23 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.27 -1.73 21 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 10.66 -1.05 21 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 9.41 -0.64 23 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 7.74 -0.86 22 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 6.43 -0.86 21 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 5.39 -0.78 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 4.53 -0.63 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 3.74 -0.53 22 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 3.03 -0.52 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.42 -0.55 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.94 -0.53 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.54 -0.45 22 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 1.19 -0.41 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.94 -0.31 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.70 -0.30 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.53 -0.23 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.41 -0.18 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.46 -0.54 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.52 -1.15 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.71 -0.60 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.42 -0.78 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.74 -1.19 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.64 -1.08 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.64 -0.69 22 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.14 -0.79 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.36 -0.57 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.70 -0.40 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.13 -0.49 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.75 -0.48 23 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 8.47 -0.46 23 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 7.15 -0.67 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 6.15 -0.62 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 5.37 -0.55 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.57 -0.52 22 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.88 -0.51 22 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 3.25 -0.55 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.74 -0.50 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.26 -0.51 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.91 -0.39 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.51 -0.38 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.27 -0.29 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.02 -0.29 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.66 -0.90 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.39 -1.02 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.57 -0.91 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.38 -1.28 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.59 -1.30 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.87 -1.38 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.38 -1.32 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.96 -1.28 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.66 -1.25 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.47 -1.15 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.36 -1.15 21 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.39 -1.03 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.47 -1.03 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.68 -0.91 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.94 -0.91 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.31 -0.80 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.77 -0.73 22 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 3.35 -0.57 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.94 -0.49 22 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.47 -0.61 22 0 4 0
TOTAL CALL 294 7,816 -7
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC25 75.00 P 0.03 0.03 0.03 0.01 0.00 40 1 67 -1
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 30 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 136 0
30DEC25 85.00 P 0.03 0.03 0.03 0.01 0.00 22 4 553 -4
30DEC25 87.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 430 0
30DEC25 90.00 P 0.16 0.17 0.16 0.13 +0.04 20 6 298 +3
30DEC25 92.50 P 0.27 0.42 0.27 0.42 +0.13 20 44 323 -16
30DEC25 95.00 P 0.72 1.00 0.72 1.00 +0.26 20 64 394 0
30DEC25 97.50 P 1.40 1.90 1.40 2.07 +0.49 20 18 1,173 -1
30DEC25 100.00 P 3.35 3.58 3.35 3.77 +0.88 21 17 228 -13
30DEC25 102.50 P 5.06 5.06 5.06 5.79 +1.12 22 15 188 -15
30DEC25 105.00 P 0.00 0.00 0.00 8.10 +1.29 25 0 16 0
30DEC25 107.50 P 0.00 0.00 0.00 10.57 +1.52 29 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 12.90 +1.50 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 15.49 +1.46 36 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 17.95 +1.06 38 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 20.49 +1.16 44 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 22.92 +1.52 43 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 25.78 +1.46 63 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 27.95 +1.55 53 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 30.48 +1.07 58 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 0.00 0.00 0.00 0.02 +0.01 21 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.06 +0.03 22 0 276 0
29JAN26 85.00 P 0.19 0.19 0.19 0.14 +0.05 21 1 66 0
29JAN26 87.50 P 0.00 0.00 0.00 0.32 +0.11 21 0 65 0
29JAN26 90.00 P 0.57 0.62 0.57 0.64 +0.18 21 5 110 +3
29JAN26 92.50 P 0.94 1.06 0.93 1.16 +0.27 21 30 170 +9
29JAN26 95.00 P 1.68 1.82 1.68 1.96 +0.39 21 17 118 +2
29JAN26 97.50 P 2.30 3.03 2.30 3.06 +0.51 20 319 438 +261
29JAN26 100.00 P 0.00 0.00 0.00 4.63 +0.78 21 0 57 0
29JAN26 102.50 P 5.53 5.53 5.53 6.56 +1.09 23 15 30 0
29JAN26 105.00 P 0.00 0.00 0.00 8.57 +1.20 23 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 10.90 +1.59 25 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 12.94 +1.29 21 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 15.49 +1.16 26 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 17.95 +1.06 27 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 20.73 +1.40 37 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 23.01 +1.58 35 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 25.78 +1.46 44 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 27.99 +1.41 39 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 30.72 +1.31 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 0.00 21 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.17 +0.04 21 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.35 +0.08 21 0 67 0
26FEB26 87.50 P 0.62 0.62 0.62 0.65 +0.15 21 2 149 0
26FEB26 90.00 P 0.00 0.00 0.00 1.12 +0.23 21 0 174 0
26FEB26 92.50 P 0.00 0.00 0.00 1.73 +0.28 21 0 170 0
26FEB26 95.00 P 0.00 0.00 0.00 2.63 +0.39 21 0 58 0
26FEB26 97.50 P 0.00 0.00 0.00 3.81 +0.53 21 0 62 0
26FEB26 100.00 P 0.00 0.00 0.00 5.29 +0.71 21 0 10 0
26FEB26 102.50 P 0.00 0.00 0.00 7.10 +0.97 22 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 9.03 +1.11 23 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 10.90 +0.96 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.25 +1.12 23 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 15.59 +1.26 24 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.95 +1.06 24 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 20.77 +1.30 32 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.01 +1.50 30 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 25.78 +1.46 37 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 27.99 +1.41 34 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 30.72 +1.28 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 57.50 P 0.03 0.03 0.03 0.01 0.00 33 10 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 28 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 0.14 0.14 0.14 0.02 0.00 23 10 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.07 0.00 22 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.15 +0.02 22 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.29 +0.04 22 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.50 +0.06 22 0 79 0
30MAR26 85.00 P 0.90 0.90 0.90 0.83 +0.09 22 15 629 +15
30MAR26 87.50 P 1.15 1.15 1.15 1.32 +0.16 22 15 1,284 0
30MAR26 90.00 P 1.81 1.82 1.80 1.97 +0.26 22 46 485 -41
30MAR26 92.50 P 0.00 0.00 0.00 2.78 +0.31 22 0 129 0
30MAR26 95.00 P 0.00 0.00 0.00 3.81 +0.44 22 0 64 0
30MAR26 97.50 P 0.00 0.00 0.00 5.06 +0.57 22 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 6.57 +0.62 22 0 21 0
30MAR26 102.50 P 0.00 0.00 0.00 8.28 +0.84 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 9.99 +0.98 22 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 12.16 +1.01 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.36 +1.17 25 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 16.47 +1.12 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 18.94 +1.33 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 20.98 +1.04 25 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 23.49 +1.17 28 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 25.78 +1.01 27 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 28.76 +1.78 35 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 30.72 +0.95 30 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 0.00 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.33 +0.03 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.52 +0.04 22 0 95 0
29JUN26 80.00 P 0.90 0.90 0.90 0.80 +0.06 22 1 70 0
29JUN26 82.50 P 0.00 0.00 0.00 1.19 +0.11 22 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.69 +0.15 22 0 16 0
29JUN26 87.50 P 0.00 0.00 0.00 2.31 +0.18 22 0 38 0
29JUN26 90.00 P 0.00 0.00 0.00 3.07 +0.23 22 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 3.93 +0.24 22 0 15 0
29JUN26 95.00 P 4.59 4.59 4.59 5.07 +0.33 22 15 54 0
29JUN26 97.50 P 0.00 0.00 0.00 6.29 +0.34 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.74 +0.42 22 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 9.53 +0.80 23 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 10.97 +0.50 22 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 13.19 +0.97 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.18 +1.06 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.23 +1.88 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 19.51 +1.90 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 21.76 +1.22 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.12 +1.31 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 25.78 +0.80 22 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 28.76 +1.45 28 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 30.72 +0.95 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.45 +0.04 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.67 +0.06 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.00 +0.11 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.40 +0.13 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.89 +0.17 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.50 +0.20 22 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 3.18 +0.20 22 0 10 0
29SEP26 90.00 P 3.86 3.86 3.86 3.89 +0.13 21 6 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.93 +0.23 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.06 +0.38 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 7.35 +0.53 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 8.62 +0.31 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 10.57 +0.74 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 11.85 +0.42 22 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 13.23 +0.76 20 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 15.88 +0.92 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.82 +0.94 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.93 +0.97 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.80 +0.72 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.26 +1.09 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.36 +1.07 23 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.76 +1.22 24 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.72 +0.77 22 0 0 0
30DEC26 75.00 P 1.56 1.56 1.56 1.10 +0.03 22 3 3 +3
30DEC26 77.50 P 0.00 0.00 0.00 1.50 +0.07 22 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 1.96 +0.03 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.56 +0.06 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.25 +0.11 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.03 +0.11 22 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 4.98 +0.18 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 6.01 +0.23 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.18 +0.27 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.48 +0.38 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.88 +0.40 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.43 +0.53 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.05 +0.55 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.82 +0.68 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.66 +0.71 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.62 +0.83 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.65 +0.88 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.77 +0.97 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.95 +1.03 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 27.20 +1.10 25 0 0 0
TOTAL PUT 679 10,571 +205
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$ 3.27
30DEC25 1.70 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.53 +0.02 128 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.48 +0.02 123 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.43 +0.02 118 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.38 +0.02 112 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.33 +0.02 107 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.28 +0.02 102 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.18 +0.02 93 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.09 +0.03 101 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.98 +0.02 75 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.87 +0.01 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.78 0.00 59 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.68 +0.01 51 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.48 0.00 36 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.39 0.00 39 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 38 0
30DEC25 3.10 C 0.20 0.20 0.20 0.23 +0.01 39 3 50 0
30DEC25 3.20 C 0.15 0.15 0.15 0.17 0.00 40 2 266 +2
30DEC25 3.30 C 0.10 0.11 0.10 0.12 +0.01 40 55 667 +55
30DEC25 3.40 C 0.00 0.00 0.00 0.08 0.00 40 0 1,176 0
30DEC25 3.50 C 0.05 0.06 0.05 0.05 -0.01 40 135 541 -25
30DEC25 3.60 C 0.00 0.00 0.00 0.04 0.00 44 0 884 0
30DEC25 3.70 C 0.00 0.00 0.00 0.03 0.00 46 0 1,252 0
30DEC25 3.80 C 0.01 0.01 0.01 0.02 0.00 47 24 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JAN26 2.20 C 0.00 0.00 0.00 1.09 +0.02 60 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.99 +0.02 54 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.79 +0.01 42 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.52 0.00 41 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.25 -0.01 42 0 4 0
29JAN26 3.30 C 0.00 0.00 0.00 0.20 -0.01 42 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 0.00 43 0 22 0
29JAN26 3.60 C 0.10 0.10 0.10 0.10 -0.01 43 100 386 +29
29JAN26 3.70 C 0.08 0.08 0.08 0.08 0.00 44 100 315 0
29JAN26 3.80 C 0.00 0.00 0.00 0.06 -0.01 43 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 41 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 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 49 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 54 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
26FEB26 2.20 C 0.00 0.00 0.00 1.09 +0.01 43 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.00 +0.01 47 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.90 +0.01 42 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.73 +0.02 45 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.55 0.00 40 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.48 0.00 41 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.42 0.00 42 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.37 0.00 44 0 10 0
26FEB26 3.20 C 0.27 0.27 0.27 0.32 0.00 45 3 18 +3
26FEB26 3.30 C 0.25 0.25 0.25 0.26 0.00 43 5 80 +5
26FEB26 3.40 C 0.21 0.21 0.21 0.22 0.00 43 15 120 +15
26FEB26 3.50 C 0.19 0.19 0.19 0.18 -0.01 43 15 180 +15
26FEB26 3.60 C 0.14 0.16 0.14 0.15 -0.01 43 30 45 +30
26FEB26 3.70 C 0.12 0.12 0.12 0.13 0.00 44 15 39 +15
26FEB26 3.80 C 0.10 0.10 0.10 0.11 0.00 45 15 207 +15
26FEB26 3.90 C 0.00 0.00 0.00 0.09 0.00 45 0 224 0
26FEB26 4.00 C 0.00 0.00 0.00 0.07 0.00 44 0 406 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 0.00 45 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 0.00 45 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 0.00 44 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 43 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 1.59 +0.02 54 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.55 +0.03 64 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.50 +0.03 61 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.45 +0.02 58 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.40 +0.02 56 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.35 +0.02 53 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.30 +0.02 50 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.21 +0.02 52 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.11 +0.02 47 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.02 +0.02 47 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.93 +0.02 46 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.84 +0.01 44 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.76 -0.01 45 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.69 +0.02 46 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.48 +0.01 44 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.42 0.00 44 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.37 0.00 44 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.32 0.00 44 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.29 +0.01 45 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.25 +0.01 45 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.18 0.00 44 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.16 +0.01 45 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.13 0.00 44 0 127 0
30MAR26 4.00 C 0.09 0.09 0.09 0.11 0.00 44 7 138 -7
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 1.62 +0.02 58 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.57 +0.02 55 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.52 +0.02 53 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.48 +0.02 55 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.43 +0.02 52 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.37 +0.01 46 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.34 +0.02 51 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.24 +0.01 47 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.16 +0.01 48 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.06 0.00 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.98 +0.01 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.92 +0.02 47 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.85 +0.03 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.77 +0.02 45 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.71 +0.02 45 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.64 +0.02 44 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.59 +0.03 45 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.49 +0.02 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.45 +0.02 46 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.37 +0.02 46 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.34 +0.02 46 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.31 +0.01 46 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 +0.01 46 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.25 +0.01 46 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.23 +0.01 46 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 +0.01 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 +0.01 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 +0.01 47 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 0.00 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.18 +0.01 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.04 +0.02 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.97 +0.02 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 +0.02 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 +0.02 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.78 +0.01 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.73 +0.02 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.68 +0.02 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.63 +0.01 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.59 +0.02 45 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.55 +0.02 46 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.51 +0.02 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 +0.01 46 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 +0.02 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 +0.02 46 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 +0.02 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 0.00 46 0 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 +0.01 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 0.00 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 +0.01 48 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.15 +0.02 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 +0.01 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.02 +0.01 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.96 +0.01 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.91 +0.02 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.80 +0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.75 +0.01 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.67 +0.02 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.63 +0.02 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.55 +0.01 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
30DEC26 4.00 C 0.39 0.41 0.39 0.40 +0.01 45 3 3 +3
30DEC26 4.10 C 0.40 0.40 0.40 0.39 +0.01 46 1 1 +1
TOTAL CALL 528 18,704 +156
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 143 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 112 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 102 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 283 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 276 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 42 0 336 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 0.00 44 0 350 0
30DEC25 3.10 P 0.07 0.07 0.06 0.06 -0.01 41 25 255 -15
30DEC25 3.20 P 0.09 0.09 0.09 0.10 -0.01 42 10 785 -10
30DEC25 3.30 P 0.00 0.00 0.00 0.15 -0.01 42 0 567 0
30DEC25 3.40 P 0.00 0.00 0.00 0.21 -0.02 42 10 765 -10
30DEC25 3.50 P 0.00 0.00 0.00 0.29 -0.02 46 0 744 0
30DEC25 3.60 P 0.00 0.00 0.00 0.37 -0.01 46 5 168 -5
30DEC25 3.70 P 0.00 0.00 0.00 0.46 -0.01 49 0 31 0
30DEC25 3.80 P 0.00 0.00 0.00 0.55 -0.02 50 0 111 0
30DEC25 3.90 P 0.00 0.00 0.00 0.64 -0.01 49 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.75 -0.01 62 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.83 -0.02 0 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.94 -0.02 64 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.24 -0.01 78 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.44 -0.01 86 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 45 0 35 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 -0.01 44 0 7 0
29JAN26 2.80 P 0.00 0.00 0.00 0.05 0.00 45 0 34 0
29JAN26 2.90 P 0.06 0.06 0.06 0.07 0.00 44 10 175 -10
29JAN26 3.00 P 0.10 0.10 0.10 0.09 -0.01 42 1 68 0
29JAN26 3.10 P 0.00 0.00 0.00 0.13 -0.01 43 0 64 0
29JAN26 3.20 P 0.16 0.16 0.16 0.17 -0.01 42 3 6,336 0
29JAN26 3.30 P 0.00 0.00 0.00 0.22 -0.02 42 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.28 -0.02 43 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.35 -0.01 44 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.42 -0.02 44 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.50 -0.01 44 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.58 -0.02 44 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.65 -0.03 39 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.76 -0.02 46 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.86 -0.01 50 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.95 -0.01 50 0 2 0
29JAN26 4.30 P 0.00 0.00 0.00 1.05 0.00 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.14 -0.02 51 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.24 -0.02 54 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.34 -0.01 57 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.44 -0.01 60 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.04 -0.01 44 0 16 0
26FEB26 2.70 P 0.00 0.00 0.00 0.05 -0.01 42 0 19 0
26FEB26 2.80 P 0.00 0.00 0.00 0.07 -0.01 42 0 12 0
26FEB26 2.90 P 0.00 0.00 0.00 0.10 -0.01 43 0 84 0
26FEB26 3.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 38 0
26FEB26 3.10 P 0.00 0.00 0.00 0.17 -0.01 42 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.22 -0.01 43 10 103 +10
26FEB26 3.30 P 0.00 0.00 0.00 0.27 -0.02 43 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.33 -0.02 43 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.38 -0.03 41 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.63 -0.02 47 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.70 -0.01 45 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.79 -0.02 46 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.88 -0.01 47 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.97 -0.02 48 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.06 -0.02 48 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.15 -0.02 47 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.25 -0.01 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.35 -0.01 52 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.45 -0.01 55 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.54 -0.01 52 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.64 -0.01 54 0 1 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 0.00 43 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.05 0.00 45 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 -0.01 43 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 -0.01 43 0 212 0
30MAR26 2.80 P 0.00 0.00 0.00 0.11 0.00 44 0 61 0
30MAR26 2.90 P 0.00 0.00 0.00 0.14 -0.01 43 0 125 0
30MAR26 3.00 P 0.00 0.00 0.00 0.18 0.00 44 0 205 0
30MAR26 3.10 P 0.00 0.00 0.00 0.22 -0.01 44 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.27 -0.01 44 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.32 -0.01 44 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.38 -0.02 44 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.44 -0.02 44 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.51 -0.02 44 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.59 -0.01 46 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.66 -0.02 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.74 -0.02 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.82 -0.02 46 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.90 -0.02 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.00 -0.01 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.08 -0.02 46 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.17 -0.03 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.26 -0.03 47 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.36 -0.02 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.45 -0.02 48 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.55 -0.01 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.64 -0.02 48 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 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 47 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.04 0.00 46 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.05 0.00 45 0 38 0
29JUN26 2.30 P 0.00 0.00 0.00 0.07 0.00 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.09 -0.01 46 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.12 0.00 47 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.15 0.00 47 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.18 0.00 47 0 70 0
29JUN26 2.80 P 0.00 0.00 0.00 0.20 -0.02 45 0 49 0
29JUN26 2.90 P 0.24 0.24 0.24 0.25 -0.01 46 5 77 0
29JUN26 3.00 P 0.00 0.00 0.00 0.30 0.00 47 0 112 0
29JUN26 3.10 P 0.00 0.00 0.00 0.35 0.00 47 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 -0.01 46 5 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.44 -0.02 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 -0.01 46 0 25 0
29JUN26 3.50 P 0.58 0.58 0.58 0.57 -0.01 47 1 31 -1
29JUN26 3.60 P 0.00 0.00 0.00 0.63 -0.02 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 -0.02 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.77 -0.02 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.84 -0.03 46 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.92 -0.03 47 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.00 -0.03 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.08 -0.03 47 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.16 -0.03 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.25 -0.03 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.34 -0.02 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.42 -0.03 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.52 -0.01 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.60 -0.02 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.69 -0.02 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP26 2.30 P 0.14 0.14 0.14 0.13 0.00 48 5 54 -5
29SEP26 2.40 P 0.00 0.00 0.00 0.15 0.00 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 0.00 47 0 36 0
29SEP26 2.60 P 0.00 0.00 0.00 0.22 0.00 48 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.26 0.00 48 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 0.00 48 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.34 0.00 48 0 132 0
29SEP26 3.00 P 0.41 0.41 0.41 0.39 0.00 48 5 144 +5
29SEP26 3.10 P 0.00 0.00 0.00 0.44 -0.01 48 0 115 0
29SEP26 3.20 P 0.52 0.52 0.52 0.50 0.00 49 20 122 +20
29SEP26 3.30 P 0.00 0.00 0.00 0.55 -0.01 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 -0.01 48 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 0.00 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 -0.01 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 -0.01 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 -0.01 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.95 -0.01 49 0 0 0
29SEP26 4.00 P 1.10 1.10 1.10 1.03 -0.01 50 1 42 -1
29SEP26 4.10 P 0.00 0.00 0.00 1.10 -0.01 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.18 -0.01 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 -0.01 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 0.00 51 0 80 0
29SEP26 4.50 P 1.49 1.49 1.49 1.43 -0.01 51 1 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 -0.01 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.60 -0.01 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.69 -0.01 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.78 -0.01 53 0 180 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 0.00 48 0 6 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 0.00 48 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.23 0.00 47 0 20 0
30DEC26 2.60 P 0.00 0.00 0.00 0.27 0.00 47 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 0.00 47 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.35 -0.01 47 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.40 0.00 47 0 5 0
30DEC26 3.00 P 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.56 0.00 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 0.00 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.68 0.00 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 -0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 -0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.01 -0.01 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.09 -0.01 49 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.16 -0.01 49 0 0 0
TOTAL PUT 117 19,351 -22
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$ 63.25
30DEC25 37.00 C 0.00 0.00 0.00 26.32 -1.26 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 25.32 -1.26 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 24.32 -1.44 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 23.73 -0.86 122 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 22.33 -1.26 56 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 21.33 -1.22 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 20.33 -1.26 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 19.33 -1.27 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 18.34 -1.26 48 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 17.34 -1.26 43 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.34 -1.26 34 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.63 -0.97 74 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.27 -1.52 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.35 -1.26 35 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 10.96 -1.09 44 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 8.42 -1.21 31 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 6.13 -1.12 32 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 3.97 -1.17 30 0 33 0
30DEC25 62.50 C 0.00 0.00 0.00 2.38 -0.93 31 0 105 0
30DEC25 65.00 C 1.25 1.25 1.25 1.28 -0.63 31 1 98 +1
30DEC25 67.50 C 1.04 1.14 0.64 0.64 -0.37 32 76 237 +35
30DEC25 70.00 C 0.00 0.00 0.00 0.27 -0.23 32 0 143 0
30DEC25 72.50 C 0.13 0.13 0.13 0.10 -0.12 32 2 158 0
30DEC25 75.00 C 0.16 0.16 0.16 0.04 -0.05 33 3 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 59 0
30DEC25 80.00 C 0.03 0.03 0.03 0.01 0.00 36 2 46 -2
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 18.46 -1.26 33 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.87 -0.85 59 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 16.45 -1.34 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.63 -1.12 43 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.65 -1.34 41 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.80 -1.00 44 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.47 -1.03 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.68 -1.44 26 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.12 -1.13 36 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 5.07 -1.06 32 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 3.63 -0.87 32 0 295 0
29JAN26 65.00 C 2.58 2.58 2.58 2.44 -0.71 32 5 271 0
29JAN26 67.50 C 1.66 1.66 1.66 1.63 -0.53 32 15 226 0
29JAN26 70.00 C 1.04 1.10 1.04 1.07 -0.38 33 9 235 0
29JAN26 72.50 C 0.74 0.74 0.68 0.65 -0.29 33 18 113 +18
29JAN26 75.00 C 0.44 0.44 0.44 0.38 -0.20 33 2 50 0
29JAN26 77.50 C 0.41 0.41 0.41 0.22 -0.12 33 15 86 +15
29JAN26 80.00 C 0.00 0.00 0.00 0.12 -0.08 33 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.07 -0.04 33 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 31 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.45 -1.66 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.70 -1.43 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.20 -1.15 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.83 -1.44 33 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.84 -1.15 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.47 -1.25 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.38 -0.99 30 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.83 -1.03 32 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 4.42 -0.89 32 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 3.28 -0.76 32 0 6 0
26FEB26 67.50 C 0.00 0.00 0.00 2.40 -0.62 33 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 1.76 -0.47 33 0 45 0
26FEB26 72.50 C 0.00 0.00 0.00 1.25 -0.36 33 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.85 -0.27 33 0 30 0
26FEB26 77.50 C 0.90 0.90 0.90 0.57 -0.20 33 15 31 +15
26FEB26 80.00 C 0.64 0.64 0.64 0.37 -0.15 33 15 45 +15
26FEB26 82.50 C 0.48 0.49 0.48 0.24 -0.10 33 30 120 +30
26FEB26 85.00 C 0.00 0.00 0.00 0.15 -0.07 33 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.62 -1.52 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.63 -1.56 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.42 -2.03 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.97 -0.95 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.69 -1.59 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.54 -1.96 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.82 -1.23 39 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.82 -1.78 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.14 -1.04 44 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 18.09 -1.35 40 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 17.26 -1.24 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.70 -1.83 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.20 -1.15 36 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 14.38 -0.90 36 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 12.49 -0.68 39 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 10.28 -1.08 35 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 8.35 -0.89 34 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 6.90 -0.99 35 0 54 0
30MAR26 62.50 C 0.00 0.00 0.00 5.55 -0.88 35 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 4.42 -0.76 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 3.50 -0.65 35 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 2.75 -0.55 35 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 2.15 -0.46 36 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 1.62 -0.39 35 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 1.22 -0.31 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.90 -0.25 35 0 53 0
30MAR26 82.50 C 1.04 1.04 1.04 0.66 -0.20 35 15 115 +15
30MAR26 85.00 C 0.00 0.00 0.00 0.48 -0.16 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.35 -0.12 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.25 -0.10 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.18 -0.07 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.84 -1.66 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.82 -1.44 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.37 -1.41 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.51 -1.16 37 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.14 -1.60 28 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.45 -1.62 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.90 -1.35 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.03 -1.17 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.15 -1.34 35 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 13.73 -0.45 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.53 -1.11 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 10.29 -0.42 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.73 -0.72 37 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 7.52 -0.81 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.26 -0.58 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.15 -0.68 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.37 -0.56 36 0 22 0
29JUN26 72.50 C 3.60 3.60 3.60 3.60 -0.64 36 1 0 -1
29JUN26 75.00 C 0.00 0.00 0.00 3.08 -0.48 36 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 2.56 -0.41 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.11 -0.35 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.73 -0.29 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 1.41 -0.27 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.12 -0.20 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.91 -0.19 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.74 -0.14 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.60 -0.13 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.66 -1.31 36 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.82 -1.36 36 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.06 -0.99 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.26 -0.99 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.46 -0.89 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.64 -0.93 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.85 -1.27 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.10 -0.95 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.53 -0.78 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.06 -0.83 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.81 -0.75 36 0 13 0
29SEP26 62.50 C 0.00 0.00 0.00 8.65 -0.80 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.64 -0.64 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.72 -0.55 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.89 -0.55 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.17 -0.45 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.52 -0.44 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.95 -0.36 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.45 -0.35 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.00 -0.33 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.64 -0.29 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.35 -0.24 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.04 -0.21 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.76 -0.21 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.53 -0.16 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.63 - 35 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 17.94 -1.20 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.18 -1.07 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.42 -1.16 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.85 -0.90 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.31 -0.96 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.96 -0.95 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.79 -0.87 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.66 -0.83 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.68 -0.78 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.74 -0.74 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.94 -0.69 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.16 -0.67 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.52 -0.60 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.88 -0.60 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.37 -0.50 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.89 -0.48 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.54 -0.46 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.16 -0.42 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.78 -0.41 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.48 -0.33 36 0 0 0
TOTAL CALL 224 3,586 +141
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.02 +0.01 34 0 93 0
30DEC25 55.00 P 0.14 0.16 0.14 0.07 +0.02 32 39 97 +29
30DEC25 57.50 P 0.33 0.37 0.33 0.26 +0.08 32 10 280 -8
30DEC25 60.00 P 0.67 0.83 0.67 0.73 +0.19 32 47 438 +29
30DEC25 62.50 P 1.03 1.78 1.03 1.64 +0.40 33 64 427 +23
30DEC25 65.00 P 3.13 3.13 3.13 3.04 +0.65 33 1 187 +1
30DEC25 67.50 P 0.00 0.00 0.00 4.91 +0.93 35 0 278 0
30DEC25 70.00 P 0.00 0.00 0.00 6.93 +0.90 32 0 146 0
30DEC25 72.50 P 0.00 0.00 0.00 9.56 +1.20 45 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 11.75 +1.23 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 14.51 +1.36 58 0 9 0
30DEC25 80.00 P 0.00 0.00 0.00 17.20 +1.23 72 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 19.52 +0.98 71 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 22.03 +0.91 78 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 24.83 +1.83 96 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 27.15 +0.88 95 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 29.53 +0.75 94 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 32.40 +1.90 116 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 0.00 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 0.00 33 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 365 0
29JAN26 50.00 P 0.17 0.17 0.17 0.08 +0.02 33 10 246 +10
29JAN26 52.50 P 0.30 0.30 0.30 0.21 +0.05 33 20 317 +20
29JAN26 55.00 P 0.47 0.55 0.47 0.47 +0.10 33 20 309 +15
29JAN26 57.50 P 0.74 1.02 0.74 0.94 +0.18 33 64 124 +47
29JAN26 60.00 P 1.20 1.77 1.20 1.68 +0.30 33 29 236 +29
29JAN26 62.50 P 2.50 2.83 2.50 2.71 +0.42 33 26 338 0
29JAN26 65.00 P 0.00 0.00 0.00 4.03 +0.55 33 0 220 0
29JAN26 67.50 P 0.00 0.00 0.00 5.79 +0.82 34 0 223 0
29JAN26 70.00 P 0.00 0.00 0.00 7.42 +0.68 31 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 9.73 +0.81 34 0 56 0
29JAN26 75.00 P 0.00 0.00 0.00 12.28 +1.13 40 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 14.65 +1.13 43 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 17.20 +1.20 49 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.56 +1.02 50 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.03 +0.91 53 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.83 +1.21 65 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.15 +0.88 64 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.53 +0.75 65 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 32.40 +1.60 78 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.48 +0.09 33 0 31 0
26FEB26 55.00 P 0.00 0.00 0.00 0.90 +0.17 33 0 32 0
26FEB26 57.50 P 0.00 0.00 0.00 1.50 +0.23 33 0 23 0
26FEB26 60.00 P 0.00 0.00 0.00 2.35 +0.36 33 0 12 0
26FEB26 62.50 P 3.13 3.13 3.13 3.39 +0.44 33 15 77 +15
26FEB26 65.00 P 0.00 0.00 0.00 4.75 +0.60 33 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 6.40 +0.76 34 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 8.05 +0.55 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.39 +1.02 36 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.60 +1.26 38 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 14.65 +1.04 36 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.20 +1.20 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.79 +1.25 46 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 22.03 +0.91 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.83 +1.21 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.15 +0.88 54 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.53 +0.75 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.40 +1.60 65 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 +0.03 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.29 +0.05 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.36 +0.05 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.47 +0.07 35 0 30 0
30MAR26 50.00 P 0.00 0.00 0.00 0.58 +0.08 35 0 32 0
30MAR26 52.50 P 1.00 1.06 1.00 0.99 +0.14 35 10 59 +10
30MAR26 55.00 P 0.00 0.00 0.00 1.56 +0.22 36 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 2.31 +0.28 36 0 48 0
30MAR26 60.00 P 0.00 0.00 0.00 3.22 +0.35 35 0 87 0
30MAR26 62.50 P 0.00 0.00 0.00 4.34 +0.36 35 0 237 0
30MAR26 65.00 P 0.00 0.00 0.00 5.71 +0.59 35 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 7.29 +0.71 36 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 9.03 +0.63 36 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.09 +1.06 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.06 +0.82 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.98 +0.62 36 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.34 +1.33 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.79 +1.25 40 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.03 +0.91 39 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.83 +1.06 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.15 +0.88 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.53 +0.75 48 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.40 +1.60 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.42 +0.05 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.53 +0.08 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.64 +0.10 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 +0.10 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.90 +0.12 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.08 +0.15 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.28 +0.16 36 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.49 +0.16 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.71 +0.18 36 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 2.39 +0.23 37 0 14 0
29JUN26 55.00 P 3.10 3.10 3.10 3.22 +0.28 37 3 41 +3
29JUN26 57.50 P 0.00 0.00 0.00 4.12 +0.37 36 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 5.20 +0.45 36 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 6.51 +0.53 36 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 7.86 +0.52 36 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.45 +0.67 36 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.21 +0.50 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.77 +0.58 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.66 +0.73 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.59 +0.57 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.39 +1.68 40 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.40 +0.97 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.40 +1.10 38 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.60 +1.11 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.91 +1.53 39 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.22 +0.89 39 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.49 +1.34 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.30 +0.14 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.51 +0.18 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.72 +0.19 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.99 +0.20 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.27 +0.26 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.55 +0.26 38 0 0 0
29SEP26 50.00 P 2.86 2.86 2.86 2.83 +0.27 38 3 14 +3
29SEP26 52.50 P 0.00 0.00 0.00 3.68 +0.34 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.65 +0.43 38 0 4 0
29SEP26 57.50 P 5.70 5.70 5.70 5.72 +0.43 39 2 31 +2
29SEP26 60.00 P 0.00 0.00 0.00 6.98 +0.53 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.31 +0.59 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.79 +0.64 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.37 +0.73 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.05 +0.78 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.84 +0.84 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.70 +0.85 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.65 +1.06 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.67 +0.94 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.70 +1.19 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.88 +1.00 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.08 +1.08 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.23 +0.99 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.46 +1.11 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.66 +1.52 43 0 0 0
30DEC26 47.00 P 2.68 2.80 2.68 2.49 - 37 14 14 -
30DEC26 48.00 P 0.00 0.00 0.00 2.77 +0.16 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.05 +0.16 37 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.39 +0.21 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.27 +0.22 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.30 +0.29 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.40 +0.32 37 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 7.68 +0.39 37 0 0 0
30DEC26 62.50 P 9.00 9.00 9.00 9.02 +0.53 38 1 113 +1
30DEC26 65.00 P 0.00 0.00 0.00 10.50 +0.48 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.06 +0.55 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.74 +0.59 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 15.48 +0.64 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.34 +0.70 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.23 +0.72 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.24 +0.81 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.28 +0.83 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.38 +0.89 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.55 +0.93 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.73 +0.94 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.99 +1.13 42 0 0 0
TOTAL PUT 378 6,874 +229
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$ 71.80
12DEC25 48.00 C 0.00 0.00 0.00 23.82 +1.72 129 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 22.82 +1.72 122 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 21.82 +1.70 114 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 19.32 +1.70 97 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 16.82 +1.80 79 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 14.32 +1.77 53 0 0 0
12DEC25 60.00 C 11.50 11.50 11.50 11.81 +1.77 0 1 1 0
12DEC25 62.50 C 0.00 0.00 0.00 9.39 +1.84 72 0 1 0
12DEC25 65.00 C 6.47 6.47 6.47 6.85 +1.70 47 1 5 0
12DEC25 67.50 C 5.19 5.19 5.19 4.63 +1.54 56 1 2 +1
12DEC25 70.00 C 1.80 3.12 1.80 2.63 +1.06 52 87 129 +17
12DEC25 72.50 C 1.11 1.75 1.05 1.14 +0.48 48 261 132 +37
12DEC25 75.00 C 0.60 0.82 0.49 0.44 +0.21 49 109 105 +29
12DEC25 77.50 C 0.20 0.32 0.20 0.13 +0.06 50 34 52 +21
12DEC25 80.00 C 0.10 0.18 0.09 0.03 +0.01 50 47 39 +29
12DEC25 82.50 C 0.05 0.06 0.04 0.01 0.00 53 12 13 +9
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
12DEC25 87.50 C 0.01 0.01 0.01 0.01 0.00 73 50 51 +50
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 22.85 - 74 0 0 -
19DEC25 50.00 C 0.00 0.00 0.00 21.84 - 0 0 0 -
19DEC25 52.50 C 0.00 0.00 0.00 19.37 - 74 0 0 -
19DEC25 55.00 C 0.00 0.00 0.00 16.85 - 0 0 0 -
19DEC25 57.50 C 0.00 0.00 0.00 14.39 - 59 0 0 -
19DEC25 60.00 C 0.00 0.00 0.00 12.07 - 68 0 0 -
19DEC25 62.50 C 0.00 0.00 0.00 9.39 - 38 0 0 -
19DEC25 65.00 C 0.00 0.00 0.00 7.19 - 48 0 0 -
19DEC25 67.50 C 0.00 0.00 0.00 5.15 - 48 0 0 -
19DEC25 70.00 C 0.00 0.00 0.00 3.29 - 45 0 0 -
19DEC25 72.50 C 1.95 2.24 1.90 1.90 - 44 17 15 -
19DEC25 75.00 C 1.29 1.51 1.26 1.06 - 45 23 21 -
19DEC25 77.50 C 0.65 0.94 0.65 0.52 - 45 4 3 -
19DEC25 80.00 C 0.45 0.50 0.45 0.23 - 44 6 6 -
19DEC25 82.50 C 0.27 0.27 0.26 0.09 - 44 2 2 -
19DEC25 85.00 C 0.15 0.15 0.15 0.04 - 45 4 4 -
19DEC25 87.50 C 0.00 0.00 0.00 0.02 - 47 0 0 -
19DEC25 90.00 C 0.04 0.04 0.04 0.01 - 49 1 1 -
19DEC25 92.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30DEC25 18.00 C 0.00 0.00 0.00 53.81 +1.92 0 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 53.32 +1.81 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 53.12 +2.09 287 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 52.51 +1.94 260 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 52.08 +2.05 269 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 50.86 +1.78 187 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 49.83 +1.92 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 48.84 +1.89 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 47.82 +1.78 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 47.10 +2.06 226 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 45.84 +1.91 0 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 44.87 +1.93 149 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 43.83 +1.92 0 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 42.85 +1.88 0 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 41.86 +1.93 112 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 41.03 +1.94 172 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 39.85 +1.79 0 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 38.89 +1.97 125 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 37.86 +1.75 0 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 36.81 +1.88 0 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 35.89 +1.95 109 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 34.86 +1.91 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 33.93 +1.93 114 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 32.90 +1.90 99 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 31.96 +1.91 111 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 31.07 +1.95 122 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 29.88 +1.93 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 28.89 +1.88 75 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 27.91 +1.77 81 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 27.09 +2.12 105 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 25.90 +1.89 68 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 24.87 +1.86 0 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 23.91 +1.79 65 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 22.87 +1.76 0 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 21.85 +1.68 0 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 19.46 +1.76 61 0 315 0
30DEC25 55.00 C 0.00 0.00 0.00 17.16 +1.98 68 0 228 0
30DEC25 57.50 C 0.00 0.00 0.00 14.86 +2.07 68 0 487 0
30DEC25 60.00 C 12.35 12.35 12.35 12.34 +1.94 57 1 452 0
30DEC25 62.50 C 10.68 10.68 10.08 9.75 +1.83 44 75 173 +10
30DEC25 65.00 C 8.00 8.00 8.00 7.67 +1.73 45 3 199 0
30DEC25 67.50 C 5.34 6.19 5.34 5.38 +1.13 37 17 203 -8
30DEC25 70.00 C 3.73 4.54 3.64 3.88 +0.94 40 90 1,091 -5
30DEC25 72.50 C 2.35 3.12 2.35 2.57 +0.68 40 48 299 -1
30DEC25 75.00 C 1.80 2.14 1.68 1.65 +0.49 40 431 1,208 -166
30DEC25 77.50 C 1.26 1.43 1.11 0.98 +0.31 40 35 240 -7
30DEC25 80.00 C 0.90 1.03 0.75 0.55 +0.18 40 107 427 0
30DEC25 82.50 C 0.63 0.67 0.57 0.29 +0.10 40 11 276 +8
30DEC25 85.00 C 0.42 0.50 0.36 0.15 +0.05 40 43 818 +3
30DEC25 87.50 C 0.27 0.31 0.22 0.07 +0.02 40 29 644 -9
30DEC25 90.00 C 0.22 0.24 0.20 0.04 +0.01 41 61 460 -4
30DEC25 92.50 C 0.15 0.15 0.13 0.02 +0.01 41 23 185 -3
30DEC25 95.00 C 0.11 0.12 0.11 0.01 0.00 42 4 145 -3
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
30DEC25 100.00 C 0.06 0.06 0.04 0.01 0.00 49 10 800 +7
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 0.02 0.01 0.00 55 2 130 +1
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 67 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 224 0
29JAN26 48.00 C 0.00 0.00 0.00 24.12 +1.82 54 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.09 +1.84 48 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.22 +1.89 55 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.71 +1.80 47 0 6 0
29JAN26 55.00 C 0.00 0.00 0.00 17.34 +1.68 46 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.96 +1.82 43 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 12.73 +1.69 42 0 7 0
29JAN26 62.50 C 0.00 0.00 0.00 10.77 +1.60 43 0 60 0
29JAN26 65.00 C 9.07 9.07 9.07 8.81 +1.42 42 1 10 -1
29JAN26 67.50 C 7.42 7.42 7.42 7.02 +1.11 41 1 80 -1
29JAN26 70.00 C 5.50 6.19 5.44 5.51 +0.79 41 28 181 +5
29JAN26 72.50 C 4.30 4.89 4.30 4.47 +0.84 42 15 72 -4
29JAN26 75.00 C 3.43 4.03 3.43 3.49 +0.75 43 25 745 +13
29JAN26 77.50 C 2.96 3.32 2.96 2.64 +0.61 43 12 319 +10
29JAN26 80.00 C 2.40 2.70 2.39 1.95 +0.47 43 37 849 +3
29JAN26 82.50 C 2.20 2.20 2.00 1.43 +0.36 43 8 138 -4
29JAN26 85.00 C 1.67 1.89 1.61 1.03 +0.27 43 14 106 +6
29JAN26 87.50 C 1.57 1.60 1.57 0.73 +0.20 42 4 508 -4
29JAN26 90.00 C 1.25 1.25 1.16 0.51 +0.15 42 26 232 0
29JAN26 92.50 C 1.00 1.07 0.99 0.35 +0.10 42 13 99 +3
29JAN26 95.00 C 0.80 0.80 0.77 0.24 +0.07 42 2 119 0
29JAN26 97.50 C 0.69 0.74 0.69 0.16 +0.05 42 35 107 +6
29JAN26 100.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 112 0
29JAN26 102.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 27 0
29JAN26 105.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 37 0
29JAN26 110.00 C 0.30 0.30 0.27 0.02 +0.01 42 5 48 +5
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29JAN26 120.00 C 0.16 0.16 0.16 0.01 0.00 47 3 50 0
26FEB26 48.00 C 0.00 0.00 0.00 24.49 +1.91 55 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.48 +1.90 52 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.50 +1.91 50 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 20.19 +1.93 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.92 +1.88 47 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.53 +1.74 43 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 13.42 +1.63 42 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 11.51 +1.47 42 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 9.72 +1.20 41 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 8.18 +1.08 42 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 6.87 +0.82 42 0 40 0
26FEB26 72.50 C 0.00 0.00 0.00 5.88 +0.94 44 0 15 0
26FEB26 75.00 C 5.15 5.38 5.15 4.90 +0.90 45 7 83 +5
26FEB26 77.50 C 0.00 0.00 0.00 3.99 +0.78 44 0 41 0
26FEB26 80.00 C 0.00 0.00 0.00 3.21 +0.66 44 0 28 0
26FEB26 82.50 C 3.28 3.28 3.28 2.57 +0.55 44 22 62 +17
26FEB26 85.00 C 2.95 2.95 2.80 2.04 +0.46 44 3 550 0
26FEB26 87.50 C 2.55 2.55 2.55 1.60 +0.37 44 5 72 +5
26FEB26 90.00 C 2.12 2.12 2.12 1.25 +0.30 44 4 564 +4
26FEB26 92.50 C 0.00 0.00 0.00 0.98 +0.25 44 0 19 0
26FEB26 95.00 C 0.00 0.00 0.00 0.75 +0.19 44 0 30 0
26FEB26 97.50 C 1.50 1.50 1.50 0.58 +0.16 44 2 8 +2
26FEB26 100.00 C 0.00 0.00 0.00 0.44 +0.12 44 0 24 0
26FEB26 102.50 C 1.10 1.10 1.10 0.34 +0.10 44 3 278 +3
30MAR26 20.00 C 0.00 0.00 0.00 52.13 +1.87 109 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 51.01 +1.72 75 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 50.12 +1.86 98 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 49.10 +1.82 90 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 48.16 +1.86 94 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 47.12 +1.82 84 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 46.22 +1.90 91 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 45.19 +1.81 84 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 44.20 +1.86 81 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 43.12 +1.74 67 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.22 +1.81 76 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 41.10 +1.70 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 40.13 +1.65 56 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 39.18 +1.73 61 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 38.25 +1.78 65 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 37.30 +1.86 66 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 36.20 +1.70 54 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 35.27 +1.72 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.37 +1.83 61 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 33.43 +1.86 62 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 32.40 +1.86 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.46 +1.84 58 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 30.55 +1.87 58 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 29.61 +1.89 58 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 28.62 +1.87 56 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 27.59 +1.89 52 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 26.59 +1.76 50 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 25.85 +2.03 54 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 24.73 +1.87 49 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 23.74 +1.80 47 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 22.84 +1.82 47 100 144 +100
30MAR26 52.50 C 0.00 0.00 0.00 20.65 +1.84 47 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 18.39 +1.77 45 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 16.26 +1.68 43 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 14.31 +1.55 43 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 12.48 +1.46 43 0 71 0
30MAR26 65.00 C 11.50 11.50 11.50 10.94 +1.32 43 1 91 -1
30MAR26 67.50 C 0.00 0.00 0.00 9.48 +1.13 43 0 47 0
30MAR26 70.00 C 0.00 0.00 0.00 8.32 +0.98 45 4 567 0
30MAR26 72.50 C 0.00 0.00 0.00 7.30 +1.05 46 0 171 0
30MAR26 75.00 C 6.74 6.74 6.36 6.33 +1.05 46 17 699 0
30MAR26 77.50 C 5.65 5.80 5.65 5.38 +0.94 46 10 116 +10
30MAR26 80.00 C 4.96 4.96 4.96 4.55 +0.83 46 2 463 0
30MAR26 82.50 C 4.53 4.53 4.53 3.83 +0.73 46 6 111 +6
30MAR26 85.00 C 4.05 4.05 3.92 3.22 +0.65 46 2 767 +2
30MAR26 87.50 C 0.00 0.00 0.00 2.69 +0.57 46 0 179 0
30MAR26 90.00 C 3.43 3.43 3.20 2.24 +0.49 46 508 1,009 +508
30MAR26 92.50 C 3.05 3.06 3.05 1.85 +0.42 45 2 90 +2
30MAR26 95.00 C 2.76 2.76 2.72 1.53 +0.36 45 53 656 +49
30MAR26 97.50 C 0.00 0.00 0.00 1.26 +0.30 45 0 33 0
30MAR26 100.00 C 2.17 2.17 2.17 1.04 +0.26 45 1 186 0
30MAR26 102.50 C 0.00 0.00 0.00 0.85 +0.22 45 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 0.70 +0.19 45 250 518 +250
30MAR26 107.50 C 0.00 0.00 0.00 0.57 +0.16 45 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.46 +0.13 45 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.38 +0.11 45 0 19 0
30MAR26 115.00 C 1.20 1.20 1.20 0.31 +0.10 45 2 2 +2
30MAR26 117.50 C 1.10 1.10 1.10 0.25 +0.08 45 2 24 0
30MAR26 120.00 C 0.00 0.00 0.00 0.20 +0.06 45 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.16 +0.05 45 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.11 +0.04 45 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 7 0
30MAR26 135.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 79 0
29JUN26 30.00 C 0.00 0.00 0.00 42.67 +1.82 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 41.74 +1.87 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 40.68 +1.77 62 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 39.68 +1.66 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 38.73 +1.75 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.77 +1.63 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 36.88 +1.80 57 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 35.92 +1.82 56 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 34.91 +1.72 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.06 +1.82 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.16 +1.82 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.13 +1.82 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.23 +1.84 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.29 +1.84 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.32 +1.77 48 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 28.47 +1.83 49 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 27.58 +1.87 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.69 +1.86 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.78 +1.78 47 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 24.91 +1.83 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.06 +1.78 46 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 21.98 +1.74 45 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 20.05 +1.70 44 0 11 0
29JUN26 57.50 C 0.00 0.00 0.00 18.22 +1.66 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.45 +1.49 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 14.94 +1.46 44 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 13.48 +1.31 44 1 110 +1
29JUN26 67.50 C 0.00 0.00 0.00 12.25 +1.21 45 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 11.10 +0.89 45 1 261 +1
29JUN26 72.50 C 10.47 10.47 10.47 10.19 +1.06 46 5 333 0
29JUN26 75.00 C 9.60 9.60 9.60 9.19 +1.04 46 1 127 0
29JUN26 77.50 C 0.00 0.00 0.00 8.33 +1.08 47 0 193 0
29JUN26 80.00 C 8.08 8.16 7.85 7.45 +1.00 47 30 219 +29
29JUN26 82.50 C 0.00 0.00 0.00 6.65 +0.92 47 0 9 0
29JUN26 85.00 C 0.00 0.00 0.00 5.93 +0.85 47 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 5.28 +0.79 46 0 52 0
29JUN26 90.00 C 5.85 5.85 5.85 4.70 +0.72 46 5 177 0
29JUN26 92.50 C 0.00 0.00 0.00 4.17 +0.66 46 0 169 0
29JUN26 95.00 C 0.00 0.00 0.00 3.71 +0.61 46 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 3.29 +0.56 46 0 22 0
29JUN26 100.00 C 4.38 4.38 4.38 2.91 +0.50 46 1 108 +1
29JUN26 102.50 C 0.00 0.00 0.00 2.58 +0.46 46 0 40 0
29JUN26 105.00 C 0.00 0.00 0.00 2.28 +0.41 46 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 2.02 +0.38 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.78 +0.34 46 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 1.58 +0.31 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.39 +0.27 46 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 1.23 +0.25 46 0 2 0
29JUN26 120.00 C 2.52 2.54 2.44 1.09 +0.23 46 3 17 +2
29JUN26 122.50 C 0.00 0.00 0.00 0.96 +0.20 46 0 8 0
29JUN26 125.00 C 2.34 2.34 2.16 0.85 +0.19 46 2 61 +1
29JUN26 127.50 C 2.18 2.18 2.02 0.75 +0.17 46 2 6 +1
29JUN26 130.00 C 1.92 1.92 1.92 0.66 +0.15 46 1 5 +1
29JUN26 132.50 C 1.83 1.83 1.83 0.58 +0.13 46 1 25 0
29JUN26 135.00 C 1.81 1.81 1.71 0.51 +0.12 46 2 8 +1
29SEP26 40.00 C 0.00 0.00 0.00 33.71 - 49 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 32.93 - 50 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 32.04 - 49 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 31.16 +1.77 48 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 30.34 +1.85 48 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 29.49 +1.80 48 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 28.60 +1.76 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.81 +1.76 47 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 26.92 +1.65 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.13 +1.64 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.40 +1.70 46 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 23.49 +1.60 45 0 0 0
29SEP26 55.00 C 22.10 22.10 22.10 21.76 +1.59 45 5 1 -5
29SEP26 57.50 C 0.00 0.00 0.00 20.10 +1.47 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.56 +1.42 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 17.14 +1.33 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.83 +1.26 46 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 14.55 +1.11 46 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 13.59 +1.12 47 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 12.59 +1.04 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 11.69 +1.01 47 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 10.81 +1.03 48 0 8 0
29SEP26 80.00 C 10.18 10.41 10.18 9.92 +0.97 47 4 333 +1
29SEP26 82.50 C 0.00 0.00 0.00 9.09 +0.90 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 8.33 +0.85 47 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 7.63 +0.79 47 0 7 0
29SEP26 90.00 C 7.60 7.60 7.60 6.98 +0.73 47 1 43 0
29SEP26 92.50 C 0.00 0.00 0.00 6.39 +0.69 47 0 13 0
29SEP26 95.00 C 0.00 0.00 0.00 5.85 +0.64 47 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 5.35 +0.60 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.89 +0.55 47 0 52 0
29SEP26 102.50 C 0.00 0.00 0.00 4.47 +0.51 47 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 4.09 +0.48 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.74 +0.44 47 0 2 0
29SEP26 110.00 C 4.80 5.20 4.80 3.42 +0.41 47 10 50 -9
29SEP26 112.50 C 0.00 0.00 0.00 3.12 +0.38 47 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.85 +0.35 47 0 4 0
29SEP26 117.50 C 4.39 4.39 4.39 2.61 +0.33 47 1 30 0
29SEP26 120.00 C 4.03 4.17 4.03 2.38 +0.30 47 2 44 +2
30DEC26 40.00 C 0.00 0.00 0.00 34.52 - 49 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 33.67 - 48 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 32.82 - 48 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 31.99 - 47 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 31.17 - 47 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 30.24 - 46 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 29.48 - 46 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 28.68 - 45 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 28.07 +1.71 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 27.24 +1.58 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.55 +1.60 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.84 +1.55 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.16 +1.46 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.26 +1.08 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.20 +1.38 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.85 +1.30 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.60 +1.22 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.55 +1.16 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.53 +1.16 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.58 +1.16 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.58 +0.95 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.82 +1.07 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.02 +1.11 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 11.19 +1.06 48 0 0 0
30DEC26 85.00 C 11.10 11.10 10.85 10.41 +1.00 48 6 6 +6
30DEC26 87.50 C 0.00 0.00 0.00 9.69 +0.96 48 0 0 0
30DEC26 90.00 C 9.30 9.30 9.30 9.02 +0.91 48 1 3 -1
30DEC26 92.50 C 0.00 0.00 0.00 8.39 +0.86 47 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 7.80 - 47 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 7.26 - 47 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 6.75 - 47 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 6.28 - 47 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 5.84 - 47 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 5.44 - 47 0 0 -
30DEC26 110.00 C 6.90 6.90 6.90 5.06 - 47 2 2 -
30DEC26 112.50 C 0.00 0.00 0.00 4.71 - 47 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 4.38 - 47 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 4.08 - 47 0 0 -
30DEC26 120.00 C 5.74 5.74 5.74 3.80 - 47 2 2 -
TOTAL CALL 2,974 29,918 +1,049
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 46 0
12DEC25 62.50 P 0.05 0.05 0.05 0.01 -0.04 55 4 50 -4
12DEC25 65.00 P 0.10 0.10 0.06 0.04 -0.17 50 26 45 0
12DEC25 67.50 P 0.29 0.29 0.18 0.20 -0.49 49 32 78 +12
12DEC25 70.00 P 1.00 1.02 0.54 0.71 -0.98 48 183 111 +60
12DEC25 72.50 P 2.13 2.13 1.47 1.89 -1.38 50 23 10 +8
12DEC25 75.00 P 3.57 3.57 3.12 3.60 -1.76 49 5 7 +4
12DEC25 77.50 P 0.00 0.00 0.00 5.80 -1.99 49 0 1 0
12DEC25 80.00 P 0.00 0.00 0.00 8.38 -1.87 72 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 10.91 -1.84 90 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 13.33 -1.92 95 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 15.89 -1.86 116 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 18.29 -1.96 114 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 20.82 -1.93 130 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
19DEC25 50.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
19DEC25 52.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
19DEC25 55.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
19DEC25 57.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
19DEC25 60.00 P 0.05 0.05 0.05 0.02 - 45 8 8 -
19DEC25 62.50 P 0.10 0.10 0.10 0.08 - 45 1 1 -
19DEC25 65.00 P 0.24 0.25 0.20 0.25 - 44 10 10 -
19DEC25 67.50 P 0.69 0.69 0.46 0.63 - 44 3 3 -
19DEC25 70.00 P 1.25 1.35 1.20 1.34 - 43 15 12 -
19DEC25 72.50 P 2.49 2.58 2.22 2.58 - 44 7 6 -
19DEC25 75.00 P 0.00 0.00 0.00 4.27 - 46 0 0 -
19DEC25 77.50 P 0.00 0.00 0.00 6.22 - 46 0 0 -
19DEC25 80.00 P 0.00 0.00 0.00 8.38 - 45 0 0 -
19DEC25 82.50 P 0.00 0.00 0.00 10.91 - 56 0 0 -
19DEC25 85.00 P 0.00 0.00 0.00 13.33 - 59 0 0 -
19DEC25 87.50 P 0.00 0.00 0.00 15.89 - 72 0 0 -
19DEC25 90.00 P 0.00 0.00 0.00 18.39 - 79 0 0 -
19DEC25 92.50 P 0.00 0.00 0.00 20.82 - 81 0 0 -
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 197 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 193 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 189 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 182 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 176 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 169 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 163 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 157 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 146 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 141 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 136 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 131 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 127 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 118 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 197 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 392 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 417 0
30DEC25 55.00 P 0.06 0.06 0.05 0.01 -0.02 42 21 475 +18
30DEC25 57.50 P 0.10 0.10 0.07 0.03 -0.05 41 10 737 -3
30DEC25 60.00 P 0.20 0.20 0.12 0.09 -0.12 40 80 840 -4
30DEC25 62.50 P 0.32 0.32 0.22 0.23 -0.25 40 48 494 +20
30DEC25 65.00 P 0.57 0.58 0.40 0.52 -0.46 39 120 971 -42
30DEC25 67.50 P 1.28 1.28 0.85 1.04 -0.73 39 128 539 +46
30DEC25 70.00 P 2.10 2.14 1.63 1.87 -1.01 39 73 2,506 +11
30DEC25 72.50 P 3.20 3.32 2.74 3.12 -1.19 39 50 695 +17
30DEC25 75.00 P 4.57 4.57 4.41 4.81 -1.33 42 9 228 +5
30DEC25 77.50 P 6.26 6.76 6.26 6.72 -1.45 43 12 102 -6
30DEC25 80.00 P 8.86 8.86 8.86 8.86 -1.71 45 2 114 -2
30DEC25 82.50 P 11.40 11.40 11.40 11.04 -1.85 45 12 143 -12
30DEC25 85.00 P 0.00 0.00 0.00 13.41 -1.86 47 0 541 0
30DEC25 87.50 P 0.00 0.00 0.00 15.89 -1.86 52 0 24 0
30DEC25 90.00 P 18.00 18.00 18.00 18.39 -1.86 58 2 540 -2
30DEC25 92.50 P 0.00 0.00 0.00 20.82 -1.93 59 0 21 0
30DEC25 95.00 P 0.00 0.00 0.00 23.21 -2.04 53 0 6 0
30DEC25 97.50 P 0.00 0.00 0.00 25.79 -1.96 67 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 28.25 -2.00 68 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 30.79 -1.96 76 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 33.30 -1.95 81 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.79 -1.96 84 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 38.30 -1.95 89 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.79 -1.96 92 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 43.33 -1.92 99 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 45.78 -1.97 99 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 48.29 -1.96 103 0 0 0
29JAN26 48.00 P 0.08 0.08 0.06 0.02 -0.02 43 17 23 -1
29JAN26 49.00 P 0.09 0.09 0.09 0.03 -0.02 43 8 61 -8
29JAN26 50.00 P 0.09 0.09 0.09 0.04 -0.03 43 3 56 0
29JAN26 52.50 P 0.00 0.00 0.00 0.09 -0.07 42 0 35 0
29JAN26 55.00 P 0.00 0.00 0.00 0.19 -0.11 42 0 113 0
29JAN26 57.50 P 0.31 0.33 0.31 0.35 -0.20 42 15 171 +15
29JAN26 60.00 P 0.64 0.64 0.49 0.64 -0.30 42 40 266 -2
29JAN26 62.50 P 1.02 1.02 0.82 1.07 -0.43 42 17 536 +3
29JAN26 65.00 P 1.65 1.65 1.41 1.66 -0.59 41 27 599 -2
29JAN26 67.50 P 2.50 2.50 2.10 2.45 -0.75 41 12 571 +6
29JAN26 70.00 P 3.60 3.60 3.15 3.46 -0.93 41 18 1,891 +15
29JAN26 72.50 P 5.00 5.00 4.55 4.78 -1.18 42 8 212 -1
29JAN26 75.00 P 6.35 6.47 6.35 6.46 -1.22 44 9 937 +5
29JAN26 77.50 P 0.00 0.00 0.00 8.20 -1.50 44 0 215 0
29JAN26 80.00 P 0.00 0.00 0.00 10.10 -1.63 45 0 184 0
29JAN26 82.50 P 12.50 12.50 12.50 12.16 -1.66 47 12 41 0
29JAN26 85.00 P 0.00 0.00 0.00 14.34 -1.67 48 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 16.63 -1.78 50 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 18.94 -1.77 52 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 21.08 -1.95 49 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 23.63 -1.82 54 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 26.02 -1.79 55 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 28.35 -1.91 53 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 30.80 -1.95 54 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 33.30 -1.95 57 0 5 0
29JAN26 107.50 P 0.00 0.00 0.00 35.81 -1.94 60 0 9 0
29JAN26 110.00 P 0.00 0.00 0.00 38.30 -1.95 63 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 40.79 -1.96 65 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 43.33 -1.92 69 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 45.78 -1.97 69 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 48.29 -1.96 72 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 -0.05 44 0 21 0
26FEB26 49.00 P 0.20 0.20 0.20 0.14 -0.07 44 2 5 +2
26FEB26 50.00 P 0.00 0.00 0.00 0.19 -0.07 44 0 115 0
26FEB26 52.50 P 0.31 0.31 0.31 0.34 -0.10 44 1 60 0
26FEB26 55.00 P 0.50 0.50 0.43 0.54 -0.18 43 17 43 +11
26FEB26 57.50 P 0.71 0.71 0.70 0.87 -0.26 43 21 103 -21
26FEB26 60.00 P 1.00 1.12 1.00 1.31 -0.36 43 33 262 -16
26FEB26 62.50 P 1.60 1.60 1.60 1.90 -0.47 43 2 212 0
26FEB26 65.00 P 2.16 2.38 2.16 2.64 -0.60 43 3 278 0
26FEB26 67.50 P 3.33 3.33 3.23 3.55 -0.73 43 4 295 +4
26FEB26 70.00 P 0.00 0.00 0.00 4.63 -0.85 42 0 560 0
26FEB26 72.50 P 0.00 0.00 0.00 5.98 -1.12 43 0 25 0
26FEB26 75.00 P 7.20 7.20 7.20 7.64 -1.23 45 1 1 +1
26FEB26 77.50 P 0.00 0.00 0.00 9.36 -1.36 46 0 2 0
26FEB26 80.00 P 0.00 0.00 0.00 11.19 -1.45 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.12 -1.55 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.16 -1.67 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.32 -1.76 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.57 -1.82 50 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 21.80 -1.81 51 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 24.07 -1.82 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.45 -1.79 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.74 -1.86 53 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.13 -1.89 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 164 0
30MAR26 37.00 P 0.12 0.12 0.12 0.01 -0.01 43 12 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 86 0
30MAR26 41.00 P 0.17 0.17 0.17 0.06 -0.02 46 4 170 +4
30MAR26 42.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 349 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 -0.05 45 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 -0.05 45 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 -0.06 45 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.31 -0.09 45 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.40 -0.07 45 0 83 0
30MAR26 50.00 P 0.50 0.50 0.50 0.48 -0.08 45 101 598 0
30MAR26 52.50 P 0.00 0.00 0.00 0.70 -0.16 44 0 135 0
30MAR26 55.00 P 0.95 0.95 0.86 1.06 -0.21 45 5 766 -2
30MAR26 57.50 P 1.20 1.20 1.20 1.52 -0.28 44 1 355 0
30MAR26 60.00 P 1.81 1.81 1.81 2.10 -0.35 44 30 358 -21
30MAR26 62.50 P 2.60 2.60 2.60 2.81 -0.45 44 1 663 +1
30MAR26 65.00 P 3.28 3.28 3.28 3.64 -0.58 44 1 415 +1
30MAR26 67.50 P 0.00 0.00 0.00 4.64 -0.68 44 0 200 0
30MAR26 70.00 P 5.90 5.90 5.42 5.78 -0.76 44 4 1,426 +2
30MAR26 72.50 P 0.00 0.00 0.00 7.15 -0.96 44 0 210 0
30MAR26 75.00 P 8.54 8.54 8.54 8.81 -1.04 46 1 78 -1
30MAR26 77.50 P 0.00 0.00 0.00 10.58 -1.10 47 0 87 0
30MAR26 80.00 P 12.75 12.75 12.75 12.32 -1.28 47 2 97 -2
30MAR26 82.50 P 0.00 0.00 0.00 14.18 -1.39 48 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 16.15 -1.45 48 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 18.18 -1.58 49 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 20.33 -1.63 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 22.52 -1.74 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.81 -1.68 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.13 -1.73 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.35 -1.72 53 0 151 0
30MAR26 102.50 P 0.00 0.00 0.00 31.76 -1.70 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.00 -1.80 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.38 -1.66 55 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 38.72 -1.79 55 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.06 -1.86 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.52 -1.79 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.88 -1.88 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.44 -1.81 58 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.79 -1.96 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.29 -1.96 58 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.80 -1.95 60 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.28 -1.97 61 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.74 -2.01 60 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.20 -2.05 0 0 0 0
29JUN26 30.00 P 0.19 0.19 0.19 0.03 0.00 47 5 34 +5
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 47 0 37 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 21 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 52 0
29JUN26 34.00 P 0.27 0.27 0.27 0.08 -0.02 46 7 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 21 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 -0.04 46 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 -0.04 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.36 -0.07 46 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.44 -0.07 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.52 -0.08 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.61 -0.09 46 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.72 -0.06 46 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.79 -0.11 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.91 -0.14 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.04 -0.16 45 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.20 -0.16 45 0 55 0
29JUN26 50.00 P 1.19 1.19 1.19 1.36 -0.18 45 1 666 0
29JUN26 52.50 P 0.00 0.00 0.00 1.84 -0.22 45 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.39 -0.32 45 0 177 0
29JUN26 57.50 P 0.00 0.00 0.00 3.07 -0.36 45 0 193 0
29JUN26 60.00 P 0.00 0.00 0.00 3.86 -0.42 45 0 101 0
29JUN26 62.50 P 4.22 4.22 4.22 4.71 -0.54 45 1 200 +1
29JUN26 65.00 P 5.60 5.60 5.25 5.74 -0.55 45 2 215 -2
29JUN26 67.50 P 6.57 6.57 6.57 6.82 -0.68 45 2 129 +2
29JUN26 70.00 P 0.00 0.00 0.00 8.07 -0.78 45 0 1,223 0
29JUN26 72.50 P 0.00 0.00 0.00 9.56 -0.88 45 0 343 0
29JUN26 75.00 P 0.00 0.00 0.00 11.07 -1.07 46 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 12.86 -1.06 47 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 14.65 -1.11 48 0 160 0
29JUN26 82.50 P 0.00 0.00 0.00 16.41 -1.23 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 18.29 -1.25 48 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 20.19 -1.36 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.20 -1.41 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.25 -1.47 50 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 26.35 -1.56 50 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.54 -1.58 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.74 -1.66 51 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.00 -1.72 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.32 -1.70 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.65 -1.55 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.91 -1.64 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.25 -1.62 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.52 -1.67 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.81 -1.70 55 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 49.20 -1.70 56 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 51.55 -1.70 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.90 -1.69 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.29 -1.57 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.66 -1.75 56 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 61.07 -1.69 56 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 63.49 -1.83 56 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 0.74 - 47 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.86 - 47 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.98 - 47 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 1.08 -0.15 46 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 1.20 -0.20 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.37 -0.19 46 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 1.53 -0.21 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.69 -0.27 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.90 -0.27 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.12 -0.27 46 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 2.34 -0.29 46 0 144 0
29SEP26 52.50 P 0.00 0.00 0.00 2.96 -0.37 46 0 170 0
29SEP26 55.00 P 0.00 0.00 0.00 3.65 -0.44 46 0 194 0
29SEP26 57.50 P 0.00 0.00 0.00 4.47 -0.49 46 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 5.34 -0.58 45 0 102 0
29SEP26 62.50 P 0.00 0.00 0.00 6.35 -0.62 45 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 7.41 -0.70 45 0 109 0
29SEP26 67.50 P 0.00 0.00 0.00 8.59 -0.77 45 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 9.87 -0.77 45 0 52 0
29SEP26 72.50 P 0.00 0.00 0.00 11.34 -0.91 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 12.93 -0.98 46 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 14.67 -0.97 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 16.40 -1.09 47 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 18.23 -1.12 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 20.08 -1.21 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.98 -1.30 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.89 -1.37 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.83 -1.49 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 27.90 -1.50 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 29.97 -1.53 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.07 -1.60 50 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 34.25 -1.61 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.47 -1.60 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.69 -1.59 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.96 -1.57 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 43.21 -1.58 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.50 -1.57 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.72 -1.61 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.07 -1.50 54 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 1.17 - 46 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 1.33 - 46 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 1.50 - 46 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 1.67 - 46 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 1.83 - 46 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 2.05 - 46 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 2.27 - 46 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 2.49 - 46 0 0 -
30DEC26 48.00 P 2.47 2.47 2.45 2.71 -0.27 46 2 6 -1
30DEC26 49.00 P 2.62 2.62 2.62 2.96 -0.30 46 2 2 +2
30DEC26 50.00 P 0.00 0.00 0.00 3.24 -0.30 46 0 5 0
30DEC26 52.50 P 3.64 3.64 3.64 3.95 -0.34 46 2 0 -2
30DEC26 55.00 P 0.00 0.00 0.00 4.76 -0.41 46 0 20 0
30DEC26 57.50 P 0.00 0.00 0.00 5.65 -0.42 46 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 6.61 -0.53 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.68 -0.54 46 0 0 0
30DEC26 65.00 P 8.50 8.50 8.50 8.77 -0.66 46 1 2 +1
30DEC26 67.50 P 0.00 0.00 0.00 10.02 -0.67 45 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 11.33 -0.77 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.83 -0.84 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.45 -0.88 46 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 16.09 -0.97 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.84 -1.02 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.69 -1.06 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.50 -1.15 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.41 -1.21 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.34 -1.24 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.27 -1.26 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.22 - 50 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 31.25 - 50 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 33.33 - 50 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 35.43 - 51 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 37.55 - 51 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 39.73 - 51 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 41.96 - 52 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 44.20 - 52 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 46.45 - 53 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 48.75 - 53 0 0 -
30DEC26 120.00 P 0.00 0.00 0.00 50.99 - 53 0 0 -
TOTAL PUT 1,341 40,805 +125
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$ 68.55
30DEC25 43.00 C 0.00 0.00 0.00 25.55 -0.14 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 24.63 -0.32 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 23.64 -0.77 59 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 22.64 -0.35 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.64 -0.36 43 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.55 -0.45 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.64 -0.32 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.65 -0.06 45 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.47 -0.06 73 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.66 -0.48 33 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.24 -0.37 39 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 9.07 -0.07 45 0 125 0
30DEC25 62.50 C 0.00 0.00 0.00 6.50 -0.34 33 0 71 0
30DEC25 65.00 C 4.57 4.57 4.57 4.54 -0.27 34 1 112 +1
30DEC25 67.50 C 3.40 3.40 3.40 2.95 -0.20 34 1 277 0
30DEC25 70.00 C 2.30 2.30 1.80 1.84 -0.07 36 15 401 -1
30DEC25 72.50 C 1.35 1.35 1.00 1.02 -0.05 35 25 809 +1
30DEC25 75.00 C 0.73 0.82 0.59 0.51 -0.04 35 24 511 +4
30DEC25 77.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 382 0
30DEC25 80.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 354 0
30DEC25 82.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 945 0
30DEC25 85.00 C 0.00 0.00 0.00 0.02 0.00 36 0 758 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 209 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 22.76 -0.23 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.75 -0.40 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.41 -0.05 71 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.86 -0.60 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.38 +0.28 63 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.47 -0.45 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.84 -0.69 28 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.72 -0.42 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.96 -0.09 42 0 48 0
29JAN26 62.50 C 0.00 0.00 0.00 7.77 -0.27 38 0 56 0
29JAN26 65.00 C 0.00 0.00 0.00 6.00 -0.31 37 0 256 0
29JAN26 67.50 C 0.00 0.00 0.00 4.57 -0.27 37 0 48 0
29JAN26 70.00 C 3.68 3.68 3.55 3.45 -0.21 38 6 169 +6
29JAN26 72.50 C 0.00 0.00 0.00 2.56 -0.11 38 0 1,123 0
29JAN26 75.00 C 0.00 0.00 0.00 1.83 -0.08 38 0 209 0
29JAN26 77.50 C 1.60 1.60 1.59 1.27 -0.07 38 22 216 +20
29JAN26 80.00 C 1.22 1.22 1.08 0.86 -0.05 38 20 354 +18
29JAN26 82.50 C 0.92 0.92 0.88 0.57 -0.04 38 3 105 0
29JAN26 85.00 C 0.00 0.00 0.00 0.37 -0.03 38 0 86 0
29JAN26 87.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 232 0
29JAN26 90.00 C 0.34 0.34 0.34 0.15 -0.02 38 2 157 +2
29JAN26 92.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.04 0.00 39 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.76 -0.82 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.08 -0.59 47 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.41 -0.05 55 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.86 -0.60 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.43 -0.25 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.47 -0.85 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.56 -0.45 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.72 +0.10 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.62 -0.06 40 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 8.79 -0.19 40 0 183 0
26FEB26 65.00 C 0.00 0.00 0.00 7.07 -0.30 38 0 418 0
26FEB26 67.50 C 0.00 0.00 0.00 5.74 -0.27 39 0 160 0
26FEB26 70.00 C 4.74 4.74 4.74 4.64 -0.15 39 10 414 +10
26FEB26 72.50 C 0.00 0.00 0.00 3.73 -0.04 40 0 130 0
26FEB26 75.00 C 3.25 3.25 3.25 2.92 -0.01 40 2 597 +1
26FEB26 77.50 C 0.00 0.00 0.00 2.25 0.00 40 2 65 0
26FEB26 80.00 C 0.00 0.00 0.00 1.71 0.00 40 2 95 0
26FEB26 82.50 C 0.00 0.00 0.00 1.28 0.00 40 0 105 0
26FEB26 85.00 C 0.00 0.00 0.00 0.95 0.00 39 0 75 0
26FEB26 87.50 C 0.00 0.00 0.00 0.70 0.00 39 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.51 0.00 39 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.37 0.00 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.01 -0.58 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.43 -0.20 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.24 -0.41 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.76 -0.96 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.17 -0.61 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.41 -0.65 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.42 -0.47 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.58 -0.25 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.24 -0.52 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.90 -0.73 36 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.05 -0.64 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.78 -0.24 43 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 10.03 -0.06 42 0 393 0
30MAR26 65.00 C 9.11 9.11 9.11 8.48 -0.29 42 15 242 +15
30MAR26 67.50 C 0.00 0.00 0.00 7.21 -0.26 42 0 620 0
30MAR26 70.00 C 6.24 6.24 6.15 6.15 -0.15 42 4 581 0
30MAR26 72.50 C 0.00 0.00 0.00 5.20 -0.06 43 0 152 0
30MAR26 75.00 C 0.00 0.00 0.00 4.40 +0.03 43 0 547 0
30MAR26 77.50 C 0.00 0.00 0.00 3.64 +0.04 43 0 29 0
30MAR26 80.00 C 3.11 3.14 3.11 2.99 +0.04 43 10 255 +10
30MAR26 82.50 C 0.00 0.00 0.00 2.44 +0.03 43 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.99 +0.04 43 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.61 +0.03 43 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 1.30 +0.03 43 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 1.04 +0.03 43 0 55 0
30MAR26 95.00 C 1.19 1.19 1.16 0.83 +0.02 43 16 78 +16
30MAR26 97.50 C 0.00 0.00 0.00 0.66 +0.02 43 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.53 +0.02 43 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.42 +0.02 43 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 +0.01 43 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.21 +0.01 43 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.16 +0.01 43 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 0.00 43 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 24.58 -1.12 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.66 -0.74 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.13 -0.46 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.39 +0.24 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.01 -0.68 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.67 -0.46 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.44 -0.54 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.45 -0.43 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.11 -0.25 42 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 13.25 -0.30 41 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 11.85 -0.49 41 0 4 0
29JUN26 65.00 C 11.19 11.19 11.19 10.82 -0.26 43 15 15 -15
29JUN26 67.50 C 0.00 0.00 0.00 9.63 -0.21 43 0 36 0
29JUN26 70.00 C 8.94 8.94 8.74 8.57 -0.19 43 6 2,070 -2
29JUN26 72.50 C 0.00 0.00 0.00 7.62 -0.14 44 0 55 0
29JUN26 75.00 C 6.85 6.85 6.85 6.78 -0.09 44 2 19 0
29JUN26 77.50 C 0.00 0.00 0.00 6.00 0.00 44 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 5.31 +0.01 44 0 25 0
29JUN26 82.50 C 0.00 0.00 0.00 4.61 0.00 44 0 32 0
29JUN26 85.00 C 0.00 0.00 0.00 4.07 +0.01 44 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 3.53 +0.01 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 3.09 0.00 44 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 2.69 +0.01 44 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 2.33 +0.01 44 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 2.04 +0.01 44 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.75 +0.01 44 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.53 0.00 44 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 1.33 +0.01 44 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 1.14 +0.01 44 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.97 -0.02 43 0 164 0
29JUN26 112.50 C 0.00 0.00 0.00 0.84 -0.02 43 0 46 0
29SEP26 46.00 C 0.00 0.00 0.00 24.36 -0.99 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.15 -0.41 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.02 +0.24 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.66 -0.38 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.90 -0.33 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.56 -0.87 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.44 +0.13 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.65 -0.48 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.25 -0.12 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.59 +0.18 46 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 12.94 -0.20 44 0 0 0
29SEP26 67.50 C 12.02 12.02 12.02 11.80 -0.22 44 1 341 0
29SEP26 70.00 C 10.90 10.94 10.90 10.80 -0.18 45 10 18 +10
29SEP26 72.50 C 0.00 0.00 0.00 9.84 -0.19 45 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 8.99 -0.13 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.22 -0.07 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 7.52 +0.05 45 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 6.88 +0.07 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 6.25 +0.10 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 5.65 +0.09 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 5.15 +0.10 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 4.64 +0.09 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.19 +0.08 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.82 +0.09 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.44 +0.09 45 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 3.09 +0.07 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.82 +0.07 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 2.55 +0.08 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.28 +0.08 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.02 +0.01 45 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 26.06 -0.19 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.30 -0.23 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.97 +0.06 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.19 +0.11 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.71 +0.33 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.49 -0.32 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.65 -0.49 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.35 +0.01 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.01 -0.30 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.68 -0.33 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.61 -0.28 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.52 -0.26 44 0 0 0
30DEC26 70.00 C 12.59 12.60 12.59 12.58 -0.18 45 8 8 +8
30DEC26 72.50 C 0.00 0.00 0.00 11.59 -0.22 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.74 -0.13 45 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 9.96 -0.10 45 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 9.22 -0.07 45 0 41 0
30DEC26 82.50 C 8.58 8.58 8.58 8.57 +0.03 45 1 1 +1
30DEC26 85.00 C 0.00 0.00 0.00 7.94 +0.04 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.21 -0.06 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.70 +0.04 45 0 0 0
TOTAL CALL 223 21,868 +105
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 241 0
30DEC25 57.50 P 0.10 0.10 0.08 0.04 -0.01 35 6 488 0
30DEC25 60.00 P 0.18 0.18 0.18 0.15 0.00 35 1 658 -1
30DEC25 62.50 P 0.35 0.44 0.35 0.41 -0.01 35 29 569 +5
30DEC25 65.00 P 0.78 0.89 0.78 0.92 +0.01 35 10 542 +2
30DEC25 67.50 P 1.64 1.84 1.48 1.84 +0.05 35 19 300 +13
30DEC25 70.00 P 3.00 3.00 3.00 3.16 +0.07 35 1 635 +1
30DEC25 72.50 P 0.00 0.00 0.00 4.92 +0.14 37 0 123 0
30DEC25 75.00 P 0.00 0.00 0.00 7.05 +0.44 39 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 9.09 +0.17 35 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 11.82 +0.39 50 0 869 0
30DEC25 82.50 P 0.00 0.00 0.00 14.03 +0.13 44 0 81 0
30DEC25 85.00 P 0.00 0.00 0.00 16.94 +0.54 67 0 113 0
30DEC25 87.50 P 0.00 0.00 0.00 19.06 -0.23 57 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 22.09 +0.69 85 0 27 0
30DEC25 92.50 P 0.00 0.00 0.00 24.49 +0.59 88 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 26.45 +0.05 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 29.11 +0.21 81 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 31.59 +0.19 84 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 34.59 +0.69 113 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.60 +0.20 94 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 39.05 +0.15 94 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.59 +0.19 101 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.95 +0.05 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.80 +0.40 122 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 49.47 +0.57 135 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 0.00 39 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 39 0 70 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 0.11 0.00 38 0 92 0
29JAN26 55.00 P 0.29 0.29 0.29 0.24 -0.01 38 1 206 0
29JAN26 57.50 P 0.00 0.00 0.00 0.48 -0.02 38 0 110 0
29JAN26 60.00 P 0.77 0.79 0.77 0.84 -0.02 38 2 248 +1
29JAN26 62.50 P 1.29 1.29 1.25 1.39 -0.03 37 36 792 0
29JAN26 65.00 P 1.96 2.07 1.92 2.17 -0.04 37 40 269 +20
29JAN26 67.50 P 2.82 2.82 2.82 3.26 +0.02 37 20 577 +15
29JAN26 70.00 P 0.00 0.00 0.00 4.62 +0.10 38 0 714 0
29JAN26 72.50 P 5.85 5.85 5.85 6.27 +0.16 39 15 117 +15
29JAN26 75.00 P 0.00 0.00 0.00 8.18 -0.01 41 0 420 0
29JAN26 77.50 P 0.00 0.00 0.00 10.00 +0.20 39 0 97 0
29JAN26 80.00 P 0.00 0.00 0.00 12.13 +0.23 40 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 14.27 +0.14 38 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 17.10 +0.63 49 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 19.06 -0.23 40 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 22.09 +0.68 57 0 20 0
29JAN26 92.50 P 0.00 0.00 0.00 24.49 +0.59 59 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 26.66 +0.10 55 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.77 +0.87 73 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.24 +0.61 76 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.59 +0.44 76 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.27 +0.87 83 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.53 +0.63 81 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.91 +0.21 81 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.23 +0.33 79 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 19 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.35 0.00 39 0 166 0
26FEB26 55.00 P 0.00 0.00 0.00 0.62 +0.01 39 0 358 0
26FEB26 57.50 P 0.99 0.99 0.99 0.99 +0.03 39 1 162 +1
26FEB26 60.00 P 0.00 0.00 0.00 1.51 +0.03 39 0 388 0
26FEB26 62.50 P 0.00 0.00 0.00 2.21 +0.02 38 0 740 0
26FEB26 65.00 P 0.00 0.00 0.00 3.11 +0.04 38 0 201 0
26FEB26 67.50 P 0.00 0.00 0.00 4.27 +0.11 39 0 643 0
26FEB26 70.00 P 0.00 0.00 0.00 5.65 +0.21 39 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 7.24 +0.16 40 0 53 0
26FEB26 75.00 P 0.00 0.00 0.00 9.12 +0.05 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.58 -0.04 38 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.55 -0.25 38 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.22 +0.94 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.20 +0.73 42 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.54 +0.25 44 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.09 +0.52 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.49 +0.52 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.98 +0.42 52 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.77 +0.87 60 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.24 +0.61 63 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 107 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.38 +0.03 43 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.45 +0.02 43 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.56 +0.02 43 0 237 0
30MAR26 52.50 P 0.87 0.87 0.87 0.89 +0.04 43 15 191 0
30MAR26 55.00 P 0.00 0.00 0.00 1.28 +0.03 42 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 1.80 +0.03 42 0 137 0
30MAR26 60.00 P 0.00 0.00 0.00 2.49 +0.07 42 0 625 0
30MAR26 62.50 P 0.00 0.00 0.00 3.32 +0.06 42 0 745 0
30MAR26 65.00 P 0.00 0.00 0.00 4.34 +0.09 42 0 540 0
30MAR26 67.50 P 5.50 5.52 5.44 5.55 +0.05 42 7 282 0
30MAR26 70.00 P 6.83 7.01 6.79 6.99 +0.18 42 58 1,530 -54
30MAR26 72.50 P 0.00 0.00 0.00 8.51 +0.15 43 0 147 0
30MAR26 75.00 P 0.00 0.00 0.00 9.93 +0.12 41 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 11.95 +0.14 43 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 13.75 -0.09 43 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 15.37 -0.54 40 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 17.53 -0.25 40 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 19.69 -0.43 40 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 22.29 -0.15 44 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 24.56 +0.28 44 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 26.98 +0.30 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.77 +0.71 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.24 +0.61 55 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.59 +0.44 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.27 +0.87 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.53 +0.63 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.91 +0.21 59 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.23 +0.33 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.80 +0.40 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.49 +0.59 67 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.81 +0.02 44 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.93 +0.02 44 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.09 +0.01 44 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.26 +0.02 44 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.42 +0.02 44 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.59 +0.03 43 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 2.13 +0.06 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.78 +0.08 43 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.54 +0.07 43 0 225 0
29JUN26 60.00 P 0.00 0.00 0.00 4.43 +0.10 43 0 183 0
29JUN26 62.50 P 0.00 0.00 0.00 5.46 +0.12 43 0 289 0
29JUN26 65.00 P 6.35 6.35 6.30 6.62 +0.14 43 4 124 +2
29JUN26 67.50 P 7.75 7.75 7.75 7.92 +0.16 43 6 117 +6
29JUN26 70.00 P 9.16 9.29 9.13 9.33 +0.19 43 21 193 +12
29JUN26 72.50 P 0.00 0.00 0.00 10.86 +0.20 44 0 109 0
29JUN26 75.00 P 0.00 0.00 0.00 12.68 +0.69 44 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 14.25 +0.63 44 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.34 +0.71 46 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.04 +0.52 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 19.65 -0.09 43 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 22.22 +1.05 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 23.42 -0.64 42 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 25.91 -0.01 44 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 28.11 +0.13 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.90 +0.82 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.06 +0.73 49 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 34.91 +0.42 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.64 +0.93 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.53 +0.18 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.05 +0.35 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.51 +0.42 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.76 +0.08 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.99 +0.06 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.19 +0.05 44 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 2.42 +0.07 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.73 +0.17 45 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.33 +0.09 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.14 +0.11 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.00 +0.11 44 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.03 +0.12 44 0 817 0
29SEP26 62.50 P 0.00 0.00 0.00 7.14 +0.19 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.35 +0.18 44 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 9.70 +0.20 44 0 536 0
29SEP26 70.00 P 10.92 10.92 10.90 11.30 +0.38 45 22 54 +22
29SEP26 72.50 P 0.00 0.00 0.00 12.66 +0.24 44 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.57 +0.44 46 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 16.19 +0.09 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.03 +0.13 46 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 19.63 +0.35 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.03 -0.19 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.70 +0.94 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.41 +0.08 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.56 +0.14 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.68 +0.58 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.20 +0.61 49 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.43 +0.79 49 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.86 +0.15 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.15 +0.22 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.51 +0.38 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.70 +0.25 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.40 +0.65 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.43 +0.09 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 2.68 +0.05 44 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 2.93 +0.07 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.21 +0.09 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.45 +0.06 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.22 +0.06 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.09 +0.06 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.05 +0.08 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.11 +0.08 43 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 8.29 +0.15 44 0 40 0
30DEC26 65.00 P 0.00 0.00 0.00 9.52 +0.14 43 0 40 0
30DEC26 67.50 P 10.72 10.72 10.72 10.90 +0.22 44 8 13 +8
30DEC26 70.00 P 12.15 12.15 12.15 12.44 +0.26 44 6 6 +6
30DEC26 72.50 P 0.00 0.00 0.00 13.91 +0.21 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.50 -0.12 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.21 +0.30 44 0 0 0
30DEC26 80.00 P 18.70 18.70 18.70 19.34 +0.91 46 1 0 -1
30DEC26 82.50 P 0.00 0.00 0.00 20.82 +0.18 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.70 +0.17 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.82 +0.91 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.51 +0.35 45 0 0 0
TOTAL PUT 329 24,787 +73
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$ 20.36
30DEC25 12.50 C 0.00 0.00 0.00 7.94 -0.15 109 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.44 -0.15 101 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.94 -0.15 93 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.44 -0.15 86 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.94 -0.15 78 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.44 -0.15 72 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.95 -0.14 67 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.45 -0.14 60 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.99 -0.11 61 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.39 -0.21 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.89 -0.21 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.40 -0.20 23 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.90 -0.21 18 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 1.43 -0.20 20 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 1.00 -0.18 20 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 0.62 -0.14 19 0 200 0
30DEC25 21.00 C 0.00 0.00 0.00 0.18 -0.07 20 0 86 0
30DEC25 22.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.48 -0.15 57 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.02 -0.11 58 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.49 -0.14 49 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.99 -0.14 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.50 -0.14 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.05 -0.09 41 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.44 -0.21 20 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.95 -0.21 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.47 -0.21 20 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.02 -0.20 21 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.59 -0.19 20 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.22 -0.13 21 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 0.87 -0.14 20 0 40 0
29JAN26 21.00 C 0.00 0.00 0.00 0.43 -0.08 21 0 51 0
29JAN26 22.00 C 0.00 0.00 0.00 0.17 -0.05 21 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.57 -0.10 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.08 -0.09 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.60 -0.08 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.11 -0.03 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.50 -0.21 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.03 -0.20 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.58 -0.19 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.16 -0.18 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.76 -0.18 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.40 -0.12 21 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.07 -0.14 21 0 100 0
26FEB26 21.00 C 0.00 0.00 0.00 0.62 -0.09 21 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.33 -0.05 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 30.00 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 8.09 -0.09 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.60 +0.01 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.11 +0.02 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.62 -0.01 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.13 0.00 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.64 -0.03 40 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.16 -0.01 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.68 0.00 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.19 +0.02 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.61 -0.10 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.17 -0.19 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.75 -0.18 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.36 -0.17 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.00 -0.15 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.67 -0.14 24 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.37 -0.09 24 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.88 -0.09 23 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.55 -0.06 24 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.34 -0.03 24 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.25 +0.05 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.77 +0.05 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.29 +0.05 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.81 +0.03 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.32 +0.02 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.85 0.00 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.39 -0.01 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.95 -0.02 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.42 -0.16 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.03 -0.15 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.67 -0.14 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.33 -0.13 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.02 -0.12 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.79 -0.01 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.26 -0.08 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.92 -0.03 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.42 -0.03 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.25 +0.04 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.78 +0.05 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.30 +0.04 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.82 +0.03 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.34 +0.01 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.88 -0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.44 -0.01 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.01 -0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.50 -0.14 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.12 -0.15 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.78 -0.14 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.46 -0.12 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.16 -0.12 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.96 +0.02 25 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.44 -0.08 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 1.08 -0.06 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.82 0.00 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 -0.02 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.38 0.00 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.92 -0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.50 -0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.09 -0.04 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.59 -0.16 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.24 -0.19 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.91 -0.19 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.61 -0.18 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.33 -0.18 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.14 -0.08 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.64 -0.16 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.28 -0.14 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.02 -0.06 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.78 -0.06 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.59 -0.09 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.45 -0.08 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 -0.06 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 - 24 0 0 -
TOTAL CALL 0 4,021 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.04 +0.01 21 0 444 0
30DEC25 19.50 P 0.00 0.00 0.00 0.10 +0.02 20 0 138 0
30DEC25 20.00 P 0.00 0.00 0.00 0.23 +0.04 20 0 97 0
30DEC25 21.00 P 0.00 0.00 0.00 0.76 +0.08 18 0 279 0
30DEC25 22.00 P 0.00 0.00 0.00 1.65 +0.18 20 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.64 +0.20 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.64 +0.20 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.64 +0.09 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.64 +0.09 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.64 +0.09 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.64 +0.09 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.64 +0.09 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.64 +0.08 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.64 +0.09 0 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 40 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 0.00 21 0 90 0
29JAN26 18.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 133 0
29JAN26 19.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 55 0
29JAN26 19.50 P 0.00 0.00 0.00 0.27 +0.03 21 0 146 0
29JAN26 20.00 P 0.42 0.42 0.42 0.44 +0.04 20 2 64 0
29JAN26 21.00 P 0.00 0.00 0.00 0.98 +0.08 21 0 65 0
29JAN26 22.00 P 0.00 0.00 0.00 1.73 +0.15 20 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.65 +0.19 21 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.64 +0.10 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.64 +0.07 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.64 +0.04 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.64 +0.04 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.64 +0.04 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.64 +0.04 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.64 +0.04 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.28 +0.03 22 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.42 +0.03 22 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 0.61 +0.04 22 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.14 +0.07 22 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 1.84 +0.13 21 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.69 +0.17 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.64 +0.09 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.64 +0.07 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.64 +0.04 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.64 +0.04 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.64 +0.04 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.64 +0.04 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.64 +0.04 0 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 27 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.15 +0.02 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.33 +0.04 24 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.45 +0.03 23 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.61 +0.03 23 0 1 0
30MAR26 20.00 P 0.00 0.00 0.00 0.81 +0.03 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.36 +0.07 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.03 +0.14 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.81 +0.16 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.69 +0.07 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.64 +0.06 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.64 +0.04 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.64 +0.04 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.64 +0.04 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.64 +0.04 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.64 +0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 +0.02 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.27 +0.04 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.37 +0.05 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.49 +0.05 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.64 +0.06 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.80 +0.06 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.98 +0.05 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.20 +0.04 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.45 +0.05 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.08 +0.14 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.76 +0.16 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.53 +0.18 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.24 -0.03 21 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.12 -0.03 20 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.02 -0.04 17 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.96 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.91 -0.04 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.86 -0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.83 -0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 +0.03 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.32 +0.04 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.54 +0.05 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.67 +0.05 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.82 +0.04 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.00 +0.04 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.20 +0.03 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.42 +0.02 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.68 +0.02 23 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.31 +0.14 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.97 +0.15 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.71 +0.06 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.45 -0.01 23 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.29 -0.03 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.17 -0.04 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.08 -0.04 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.01 -0.04 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.96 -0.04 19 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.92 -0.04 0 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 0.00 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.81 0.00 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.97 -0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.15 -0.02 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.35 -0.02 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.57 -0.04 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.82 -0.04 23 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 2.44 +0.06 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.10 +0.04 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.78 -0.01 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.55 -0.03 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.38 -0.03 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.24 -0.03 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.13 -0.03 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.05 -0.04 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.98 -0.05 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.93 - 16 0 0 -
TOTAL PUT 2 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$ 1.29
30DEC25 0.85 C 0.00 0.00 0.00 0.45 -0.06 113 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.34 -0.06 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.30 -0.06 75 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.25 -0.06 64 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.21 -0.06 68 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.17 -0.06 66 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.14 -0.05 70 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.11 -0.04 70 0 8 0
30DEC25 1.30 C 0.00 0.00 0.00 0.08 -0.05 66 0 18 0
30DEC25 1.35 C 0.00 0.00 0.00 0.06 -0.04 66 0 10 0
30DEC25 1.40 C 0.00 0.00 0.00 0.05 -0.03 71 0 146 0
30DEC25 1.45 C 0.05 0.05 0.05 0.04 -0.02 74 26 10 -20
30DEC25 1.50 C 0.05 0.05 0.04 0.03 -0.02 74 8 251 0
30DEC25 1.55 C 0.00 0.00 0.00 0.02 -0.02 72 0 52 0
30DEC25 1.60 C 0.04 0.04 0.04 0.01 -0.02 65 3 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 -0.01 72 0 434 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 78 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 84 0 84 0
30DEC25 1.80 C 0.02 0.02 0.02 0.01 0.00 90 1 220 -1
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 95 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 101 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 106 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 110 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 120 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 136 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 144 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 151 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 158 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 164 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 170 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 182 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 187 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 197 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 220 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.48 -0.06 73 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.44 -0.06 72 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.41 -0.06 76 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.37 -0.06 73 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.34 -0.06 74 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.31 -0.06 74 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.28 -0.06 73 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.25 -0.06 71 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.23 -0.06 73 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.21 -0.05 73 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.19 -0.04 73 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.17 -0.04 73 0 2 0
30MAR26 1.45 C 0.00 0.00 0.00 0.15 -0.05 71 0 39 0
30MAR26 1.50 C 0.00 0.00 0.00 0.14 -0.04 73 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.12 -0.04 71 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.11 -0.04 72 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.10 -0.04 72 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.09 -0.04 72 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.08 -0.03 72 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.07 -0.03 71 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.06 -0.03 70 0 27 0
30MAR26 1.90 C 0.00 0.00 0.00 0.05 -0.03 68 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.04 -0.03 66 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.03 -0.03 63 0 21 0
30MAR26 2.10 C 0.00 0.00 0.00 0.02 -0.03 61 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 -0.02 59 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.43 -0.06 74 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.40 -0.06 73 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.38 -0.06 75 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.35 -0.06 73 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.33 -0.06 74 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.31 -0.05 75 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.29 -0.05 75 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.27 -0.05 74 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.25 -0.05 74 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.23 -0.06 73 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.22 -0.05 74 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.20 -0.05 73 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.19 -0.05 74 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.18 -0.05 74 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.17 -0.04 75 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.16 -0.04 75 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.15 -0.04 75 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.14 -0.04 75 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.13 -0.04 75 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.12 -0.04 74 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.11 -0.04 73 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.10 -0.03 75 0 0 0
TOTAL CALL 38 11,607 -21
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 118 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 0.00 71 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.03 0.00 68 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.04 0.00 63 0 65 0
30DEC25 1.25 P 0.00 0.00 0.00 0.06 +0.01 64 0 488 0
30DEC25 1.30 P 0.00 0.00 0.00 0.10 +0.02 75 0 795 0
30DEC25 1.35 P 0.12 0.12 0.12 0.13 +0.03 76 5 585 +5
30DEC25 1.40 P 0.00 0.00 0.00 0.16 +0.02 73 0 399 0
30DEC25 1.45 P 0.00 0.00 0.00 0.20 +0.03 76 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.23 +0.03 66 0 207 0
30DEC25 1.55 P 0.00 0.00 0.00 0.28 +0.04 75 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.32 +0.04 69 0 56 0
30DEC25 1.65 P 0.00 0.00 0.00 0.37 +0.05 76 0 44 0
30DEC25 1.70 P 0.44 0.44 0.44 0.43 +0.07 97 10 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.46 +0.05 0 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.51 +0.05 0 0 76 0
30DEC25 1.85 P 0.54 0.54 0.54 0.56 +0.06 0 10 10 -10
30DEC25 1.90 P 0.00 0.00 0.00 0.61 +0.06 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.66 +0.06 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.71 +0.06 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.81 +0.06 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.91 +0.06 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.11 +0.06 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 79 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 78 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 0.00 75 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 78 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 +0.01 78 0 113 0
30MAR26 1.10 P 0.11 0.11 0.11 0.11 0.00 74 30 66 +30
30MAR26 1.15 P 0.00 0.00 0.00 0.14 +0.01 77 0 0 0
30MAR26 1.20 P 0.15 0.15 0.15 0.16 0.00 75 5 382 +5
30MAR26 1.25 P 0.00 0.00 0.00 0.19 +0.01 77 0 48 0
30MAR26 1.30 P 0.00 0.00 0.00 0.22 +0.01 77 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 +0.01 77 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 +0.01 77 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 +0.01 76 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 +0.02 78 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 +0.01 76 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 +0.01 73 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.45 +0.02 74 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.49 +0.02 73 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.53 +0.03 73 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 +0.03 73 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.62 +0.03 76 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.66 +0.03 75 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.72 +0.03 82 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 +0.04 76 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 +0.04 75 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.93 +0.04 74 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.02 +0.04 70 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.12 +0.05 74 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.22 +0.05 78 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.91 +0.06 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.12 -0.01 72 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 0.00 75 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.17 0.00 74 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 0.00 73 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 0.00 74 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 +0.01 75 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 +0.01 75 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 +0.01 75 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 +0.01 74 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 +0.01 73 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 +0.01 75 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 +0.01 73 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 +0.01 75 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 +0.01 73 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 +0.01 73 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 +0.01 73 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.63 +0.02 74 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.67 +0.02 73 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.71 +0.02 73 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.75 +0.02 73 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.80 +0.03 75 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.88 +0.02 73 0 0 0
TOTAL PUT 60 7,047 +30
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$ 65.55
30DEC25 45.00 C 0.00 0.00 0.00 20.64 -1.24 53 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.64 -1.24 47 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.61 -0.74 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.56 -0.80 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.64 -0.68 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.59 -1.31 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.15 -0.69 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.65 -0.71 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.11 -0.76 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 5.57 -0.83 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 3.21 -0.77 12 0 25 0
30DEC25 65.00 C 1.42 1.42 1.31 1.34 -0.53 15 30 141 +30
30DEC25 67.50 C 0.00 0.00 0.00 0.36 -0.25 15 0 196 0
30DEC25 70.00 C 0.16 0.16 0.13 0.06 -0.07 16 75 620 +15
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 80 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.76 -0.72 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.69 -0.78 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.77 -1.29 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.78 -1.12 26 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.19 -1.28 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.12 -0.78 35 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.28 -0.80 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 5.92 -0.75 15 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 3.77 -0.71 16 0 85 0
29JAN26 65.00 C 2.29 2.29 2.29 2.09 -0.53 16 15 165 +15
29JAN26 67.50 C 0.00 0.00 0.00 0.95 -0.36 16 0 114 0
29JAN26 70.00 C 0.40 0.40 0.40 0.39 -0.18 16 6 20 0
29JAN26 72.50 C 0.21 0.21 0.21 0.13 -0.08 17 2 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 2 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.03 -0.52 40 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.92 -0.69 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.15 -0.91 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.91 -0.99 23 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.35 -1.12 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.12 -0.78 25 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.56 -0.77 18 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.26 -0.58 17 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 4.26 -0.67 17 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 2.62 -0.56 17 0 28 0
26FEB26 67.50 C 0.00 0.00 0.00 1.48 -0.37 17 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 0.77 -0.22 17 0 77 0
26FEB26 72.50 C 0.00 0.00 0.00 0.36 -0.12 17 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.16 -0.07 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.06 -0.04 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.51 -0.37 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.52 -0.36 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.53 -0.24 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.53 -0.25 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.15 -0.91 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.52 -0.38 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.59 -1.10 19 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.51 -0.50 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.88 -0.99 19 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.74 -0.78 18 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 4.85 -0.66 18 0 0 0
30MAR26 65.00 C 3.31 3.31 3.31 3.27 -0.57 18 15 15 +15
30MAR26 67.50 C 0.00 0.00 0.00 2.09 -0.41 18 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 1.28 -0.27 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.73 -0.19 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.40 -0.12 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.21 -0.07 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.53 -0.38 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.53 -0.43 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.15 -0.91 25 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.52 -0.38 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.75 -0.94 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.51 -0.61 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.17 -0.70 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.14 -0.73 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.36 -0.62 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 3.85 -0.41 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.60 -0.43 18 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.81 -0.33 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.14 -0.31 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.73 -0.22 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.47 -0.12 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.29 -0.09 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.17 -0.06 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.53 -0.38 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.53 -0.43 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.19 -0.87 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.52 -0.46 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.90 -0.79 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.69 -0.64 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.60 -0.68 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.67 -0.62 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.02 -0.65 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.69 -0.83 20 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 3.61 -0.77 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.65 -0.78 19 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.99 -0.59 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.47 -0.51 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.08 -0.43 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.78 -0.37 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.55 -0.31 19 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.39 -0.24 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.27 -0.21 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.20 -0.14 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.11 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.53 -0.43 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.19 -0.87 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.52 -0.46 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.90 -0.79 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.73 -0.72 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.64 -0.68 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.91 -0.72 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.69 -0.48 19 0 0 0
30DEC26 65.00 C 4.90 4.90 4.90 5.27 -0.81 19 100 100 +100
30DEC26 67.50 C 0.00 0.00 0.00 4.37 -0.58 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.37 -0.62 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.65 -0.45 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.05 -0.42 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.58 -0.37 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.22 -0.29 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.92 -0.25 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.69 -0.22 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.53 -0.18 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.39 -0.14 19 0 0 0
TOTAL CALL 243 2,050 +175
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.12 +0.04 15 0 176 0
30DEC25 65.00 P 0.61 0.69 0.61 0.69 +0.19 15 17 128 +13
30DEC25 67.50 P 2.10 2.10 2.10 2.28 +0.54 17 15 441 +15
30DEC25 70.00 P 0.00 0.00 0.00 4.59 +0.74 22 0 62 0
30DEC25 72.50 P 0.00 0.00 0.00 7.05 +0.76 29 0 0 -9
30DEC25 75.00 P 0.00 0.00 0.00 9.55 +0.78 36 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 12.02 +0.75 40 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.53 +0.75 47 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 17.46 +1.20 72 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.03 +0.77 81 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.07 +0.23 67 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.55 +0.17 71 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 27.04 +0.84 75 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.97 +1.21 103 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 23 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.13 +0.03 16 0 27 0
29JAN26 62.50 P 0.00 0.00 0.00 0.48 +0.10 16 0 36 0
29JAN26 65.00 P 1.16 1.22 1.16 1.29 +0.22 16 8 108 +8
29JAN26 67.50 P 2.58 2.58 2.58 2.74 +0.46 17 1 65 +1
29JAN26 70.00 P 0.00 0.00 0.00 4.74 +0.65 18 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 7.16 +0.77 23 0 53 0
29JAN26 75.00 P 0.00 0.00 0.00 9.56 +0.60 26 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.04 +0.76 30 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.53 +0.42 33 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.46 +0.91 49 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.03 +0.77 55 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.12 +0.28 49 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.78 +0.40 57 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.21 +0.94 59 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 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 0.03 +0.01 18 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.11 +0.03 17 0 14 0
26FEB26 60.00 P 0.00 0.00 0.00 0.34 +0.08 17 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.85 +0.16 17 0 15 0
26FEB26 65.00 P 1.73 1.74 1.73 1.76 +0.28 18 30 40 +15
26FEB26 67.50 P 0.00 0.00 0.00 3.10 +0.40 17 0 61 0
26FEB26 70.00 P 0.00 0.00 0.00 4.94 +0.59 18 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 7.16 +0.77 19 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.61 +0.65 23 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.08 +0.80 26 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.88 +0.77 36 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.46 +0.91 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.03 +0.77 46 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.12 +0.28 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.78 +0.40 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.21 +0.94 49 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 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 19 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.27 +0.05 18 0 5 0
30MAR26 60.00 P 0.65 0.65 0.65 0.64 +0.11 19 4 32 +4
30MAR26 62.50 P 0.00 0.00 0.00 1.28 +0.19 19 0 7 0
30MAR26 65.00 P 2.07 2.07 2.07 2.24 +0.26 19 2 61 +2
30MAR26 67.50 P 0.00 0.00 0.00 3.54 +0.35 18 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 5.25 +0.51 18 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 7.30 +0.61 19 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.61 +0.57 20 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 12.21 +0.93 26 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.88 +0.77 31 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.46 +0.91 36 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.03 +0.77 40 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.24 +0.40 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.78 +0.40 42 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.21 +0.52 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.97 +0.75 51 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 0.06 +0.01 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.27 +0.03 18 0 7 0
29JUN26 55.00 P 0.70 0.70 0.70 0.56 +0.05 19 10 27 +10
29JUN26 57.50 P 0.00 0.00 0.00 1.05 +0.10 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.77 +0.15 19 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 2.78 +0.24 19 0 1 0
29JUN26 65.00 P 3.80 3.80 3.80 3.86 +0.21 18 50 51 +50
29JUN26 67.50 P 0.00 0.00 0.00 5.48 +0.39 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.17 +0.43 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.13 +0.53 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.27 +0.59 17 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.53 +0.68 17 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.87 +0.71 16 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.28 +0.72 15 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.69 +0.72 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.78 +0.38 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.66 +0.91 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.86 +0.59 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.59 +0.88 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.20 -0.06 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.27 -0.07 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.35 -0.08 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.64 -0.10 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.08 -0.12 20 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.71 -0.13 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.55 -0.12 20 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.51 -0.20 20 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.77 -0.04 20 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 6.25 +0.03 20 0 5 0
29SEP26 70.00 P 0.00 0.00 0.00 8.17 +0.32 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 10.10 +0.42 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.13 +0.48 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.18 +0.58 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.44 +0.66 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.96 +0.99 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.89 +0.49 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.14 +0.38 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.70 +0.62 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.12 +0.75 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 -0.02 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
30DEC26 52.50 P 1.26 1.26 1.26 0.88 -0.01 20 6 6 +6
30DEC26 55.00 P 0.00 0.00 0.00 1.39 0.00 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.07 +0.02 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.94 +0.05 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.91 -0.02 19 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.17 +0.15 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.63 +0.22 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.52 +0.54 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.39 +0.37 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.24 +0.26 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.44 +0.50 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.72 +0.66 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.03 +0.86 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.18 +0.72 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.64 +0.88 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.86 +0.78 22 0 0 0
TOTAL PUT 143 1,939 +115
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$ 605.00
12DEC25 490.00 C 0.00 0.00 0.00 115.17 -5.13 0 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 105.17 -5.13 0 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 95.18 -5.13 48 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 85.18 -5.14 0 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 75.19 -5.13 40 0 0 0
12DEC25 540.00 C 0.00 0.00 0.00 65.19 -5.14 32 0 0 0
12DEC25 550.00 C 0.00 0.00 0.00 55.21 -5.14 33 0 0 0
12DEC25 560.00 C 0.00 0.00 0.00 45.27 -5.12 32 0 0 0
12DEC25 570.00 C 0.00 0.00 0.00 35.42 -5.09 30 0 5 0
12DEC25 580.00 C 0.00 0.00 0.00 25.84 -5.01 28 0 0 0
12DEC25 590.00 C 18.19 18.19 18.19 17.40 -3.84 29 30 30 +29
12DEC25 600.00 C 11.00 12.40 8.80 9.01 -4.44 24 859 404 +261
12DEC25 610.00 C 5.50 6.76 3.90 3.95 -3.16 23 3,406 2,486 +1,024
12DEC25 620.00 C 2.70 3.00 1.65 1.69 -2.23 25 3,089 3,972 +1,350
12DEC25 630.00 C 1.36 1.45 0.80 0.70 -1.45 27 948 1,749 -199
12DEC25 640.00 C 0.50 0.75 0.40 0.29 -0.92 29 244 719 +193
12DEC25 650.00 C 0.67 0.67 0.20 0.13 -0.57 32 87 500 +69
12DEC25 660.00 C 0.17 0.17 0.17 0.06 -0.37 34 5 311 0
12DEC25 670.00 C 0.09 0.09 0.09 0.03 -0.25 36 5 141 +5
12DEC25 680.00 C 0.00 0.00 0.00 0.02 -0.16 39 0 30 0
12DEC25 690.00 C 0.00 0.00 0.00 0.01 -0.12 41 0 0 0
12DEC25 700.00 C 0.00 0.00 0.00 0.01 -0.08 45 0 0 0
12DEC25 710.00 C 0.00 0.00 0.00 0.01 -0.06 49 0 0 0
12DEC25 720.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
12DEC25 730.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
12DEC25 740.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 118.86 - 89 0 0 -
19DEC25 500.00 C 0.00 0.00 0.00 105.48 - 32 0 0 -
19DEC25 510.00 C 0.00 0.00 0.00 95.49 - 29 0 0 -
19DEC25 520.00 C 0.00 0.00 0.00 85.50 - 26 0 0 -
19DEC25 530.00 C 0.00 0.00 0.00 75.51 - 23 0 0 -
19DEC25 540.00 C 0.00 0.00 0.00 65.54 - 24 0 0 -
19DEC25 550.00 C 0.00 0.00 0.00 55.60 - 23 0 0 -
19DEC25 560.00 C 0.00 0.00 0.00 45.78 - 23 0 0 -
19DEC25 570.00 C 0.00 0.00 0.00 36.22 - 23 0 0 -
19DEC25 580.00 C 29.23 30.30 26.83 28.01 - 26 340 18 -
19DEC25 590.00 C 0.00 0.00 0.00 18.99 - 22 0 0 -
19DEC25 600.00 C 13.00 13.50 12.10 12.10 - 21 36 16 -
19DEC25 610.00 C 8.80 8.80 7.30 7.35 - 22 224 218 -
19DEC25 620.00 C 5.52 5.52 4.20 4.26 - 23 82 76 -
19DEC25 630.00 C 3.50 3.50 2.40 2.61 - 24 158 116 -
19DEC25 640.00 C 2.11 2.11 1.45 1.62 - 26 60 59 -
19DEC25 650.00 C 1.10 1.20 1.00 1.03 - 28 57 57 -
19DEC25 660.00 C 0.76 0.82 0.66 0.69 - 30 35 35 -
19DEC25 670.00 C 0.52 0.55 0.52 0.46 - 31 12 12 -
19DEC25 680.00 C 0.00 0.00 0.00 0.32 - 33 0 0 -
19DEC25 690.00 C 0.00 0.00 0.00 0.23 - 35 0 0 -
19DEC25 700.00 C 0.20 0.20 0.20 0.16 - 36 20 20 -
19DEC25 710.00 C 0.00 0.00 0.00 0.12 - 38 0 0 -
19DEC25 720.00 C 0.00 0.00 0.00 0.09 - 39 0 0 -
19DEC25 730.00 C 0.00 0.00 0.00 0.07 - 41 0 0 -
30DEC25 275.00 C 0.00 0.00 0.00 333.07 -2.50 179 0 1,277 0
30DEC25 280.00 C 0.00 0.00 0.00 328.05 -2.51 175 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 323.07 -2.51 171 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 316.36 -4.22 139 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 313.11 -2.51 165 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 308.12 -2.51 161 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 298.15 -2.51 155 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 288.17 -2.51 148 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 278.18 -2.52 142 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 265.84 -4.30 93 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 258.26 -2.48 130 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 248.25 -2.51 124 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 235.89 -4.33 80 0 2,044 0
30DEC25 380.00 C 0.00 0.00 0.00 225.95 -4.30 78 0 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 215.96 -4.33 73 0 1,959 0
30DEC25 400.00 C 207.00 207.00 207.00 208.43 -2.44 103 220 4,797 +124
30DEC25 410.00 C 0.00 0.00 0.00 198.39 -2.50 97 0 370 0
30DEC25 420.00 C 0.00 0.00 0.00 188.42 -2.54 93 0 1,596 0
30DEC25 430.00 C 176.37 176.37 175.50 178.46 -1.94 88 32 1,853 +2
30DEC25 440.00 C 167.50 167.50 167.50 168.50 -1.50 83 1 652 0
30DEC25 450.00 C 158.25 158.25 158.15 158.53 -2.55 78 4 1,151 -4
30DEC25 460.00 C 0.00 0.00 0.00 148.62 -2.44 74 0 3,438 0
30DEC25 470.00 C 136.00 138.00 136.00 138.61 -2.56 69 12 1,503 0
30DEC25 480.00 C 127.29 127.79 127.29 127.36 -3.82 56 91 2,368 0
30DEC25 490.00 C 0.00 0.00 0.00 118.86 -1.90 61 0 7,321 0
30DEC25 500.00 C 108.43 112.00 107.32 109.13 -5.29 57 163 10,317 +90
30DEC25 510.00 C 0.00 0.00 0.00 96.53 -4.59 37 0 14,698 0
30DEC25 520.00 C 0.00 0.00 0.00 86.59 -4.58 33 0 8,859 0
30DEC25 530.00 C 0.00 0.00 0.00 76.04 -5.20 20 0 9,030 0
30DEC25 540.00 C 0.00 0.00 0.00 66.13 -5.25 20 0 8,677 0
30DEC25 550.00 C 56.51 57.00 56.51 58.00 -3.63 30 107 11,887 -55
30DEC25 560.00 C 50.00 50.00 50.00 46.71 -5.38 19 1 7,544 0
30DEC25 570.00 C 39.97 39.97 39.97 37.52 -5.36 19 1 28,526 -1
30DEC25 580.00 C 31.25 31.50 31.25 29.33 -4.12 20 56 19,685 -56
30DEC25 590.00 C 23.62 23.62 22.96 21.45 -4.10 19 215 2,665 +74
30DEC25 600.00 C 17.00 17.50 14.70 14.80 -4.16 19 732 45,134 +99
30DEC25 610.00 C 12.00 12.50 9.80 10.00 -3.00 19 6,684 11,764 +3,883
30DEC25 620.00 C 7.83 8.65 6.50 6.68 -2.44 20 1,856 30,564 +211
30DEC25 630.00 C 5.74 5.80 4.20 4.36 -2.03 21 1,188 20,567 +484
30DEC25 640.00 C 3.50 3.73 2.83 2.94 -1.51 22 542 19,577 +11
30DEC25 650.00 C 2.49 2.50 2.00 2.05 -1.05 23 567 30,890 0
30DEC25 660.00 C 1.73 1.80 1.50 1.46 -0.72 24 165 42,979 -9
30DEC25 670.00 C 1.40 1.40 1.15 1.02 -0.60 26 8,122 17,425 -1,191
30DEC25 680.00 C 1.00 1.00 0.85 0.72 -0.43 27 7,314 29,012 -48
30DEC25 690.00 C 0.85 0.85 0.66 0.52 -0.31 28 171 23,501 +99
30DEC25 700.00 C 0.71 0.71 0.60 0.38 -0.22 29 152 29,806 0
30DEC25 710.00 C 0.00 0.00 0.00 0.28 -0.17 30 0 5,000 0
30DEC25 720.00 C 0.44 0.44 0.44 0.22 -0.11 31 5 2,495 -5
30DEC25 730.00 C 0.00 0.00 0.00 0.17 -0.08 32 0 2,557 0
30DEC25 740.00 C 0.00 0.00 0.00 0.13 -0.07 33 80 6,444 -80
30DEC25 750.00 C 0.23 0.24 0.23 0.11 -0.04 34 31 6,089 -31
30DEC25 760.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 2,805 0
30DEC25 770.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 653 0
30DEC25 820.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 6,639 0
29JAN26 450.00 C 0.00 0.00 0.00 158.53 -3.35 45 0 69 0
29JAN26 460.00 C 0.00 0.00 0.00 151.30 -1.37 54 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 141.25 -1.52 50 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 131.01 -1.89 46 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 120.80 -2.30 42 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 109.13 -5.29 33 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 100.51 -2.31 35 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 87.86 -5.28 21 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 78.30 -5.30 21 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 68.97 -5.29 21 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 59.94 -5.26 21 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 50.92 -6.04 20 0 382 0
29JAN26 570.00 C 0.00 0.00 0.00 43.62 -3.54 21 0 924 0
29JAN26 580.00 C 37.00 37.00 36.00 36.00 -3.80 21 5 112 +3
29JAN26 590.00 C 0.00 0.00 0.00 29.90 -2.75 22 0 132 0
29JAN26 600.00 C 24.51 25.56 23.20 23.20 -3.20 21 187 3,419 +128
29JAN26 610.00 C 18.80 20.40 18.20 18.40 -2.88 21 358 1,294 +52
29JAN26 620.00 C 16.00 16.00 14.00 14.00 -3.01 21 5,736 7,611 +5,367
29JAN26 630.00 C 12.50 12.50 10.98 10.98 -2.27 21 288 2,663 +38
29JAN26 640.00 C 9.50 9.50 8.54 8.61 -1.98 22 37 7,044 +3
29JAN26 650.00 C 7.40 7.52 6.50 6.50 -1.75 22 230 8,679 +2
29JAN26 660.00 C 5.90 5.90 5.18 5.15 -1.33 23 262 7,021 +126
29JAN26 670.00 C 4.15 4.27 4.07 3.99 -0.98 23 785 4,122 +40
29JAN26 680.00 C 3.79 3.79 3.26 3.06 -0.73 24 115 2,998 +40
29JAN26 690.00 C 3.00 3.00 2.70 2.35 -0.53 24 211 1,082 -7
29JAN26 700.00 C 2.85 2.85 2.18 1.81 -0.38 25 139 17,111 -2
29JAN26 710.00 C 1.89 1.89 1.84 1.39 -0.27 25 43 585 -11
29JAN26 720.00 C 1.60 1.73 1.60 1.08 -0.18 25 58 4,431 0
29JAN26 730.00 C 1.38 1.38 1.37 0.84 -0.11 26 65 3,153 -50
29JAN26 740.00 C 1.10 1.10 1.10 0.65 -0.08 26 16 3,644 +2
29JAN26 750.00 C 1.10 1.10 0.97 0.51 -0.04 27 338 3,932 0
29JAN26 760.00 C 0.00 0.00 0.00 0.40 -0.02 27 0 868 0
29JAN26 770.00 C 0.78 0.78 0.78 0.32 0.00 28 32 2,930 -32
29JAN26 780.00 C 0.69 0.69 0.69 0.25 +0.01 28 29 1,540 -29
29JAN26 790.00 C 0.60 0.60 0.60 0.20 +0.01 28 50 514 -50
29JAN26 800.00 C 0.53 0.53 0.50 0.17 +0.02 29 22 1,338 -14
29JAN26 810.00 C 0.46 0.46 0.46 0.14 +0.02 29 50 443 -50
29JAN26 820.00 C 0.41 0.42 0.41 0.11 +0.02 30 42 184 0
29JAN26 830.00 C 0.35 0.35 0.35 0.09 +0.02 30 4 223 -4
29JAN26 840.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 668 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,490 0
26FEB26 450.00 C 0.00 0.00 0.00 162.77 - 47 0 0 -
26FEB26 460.00 C 0.00 0.00 0.00 152.65 - 44 0 0 -
26FEB26 470.00 C 0.00 0.00 0.00 142.45 - 41 0 0 -
26FEB26 480.00 C 0.00 0.00 0.00 132.28 - 37 0 0 -
26FEB26 490.00 C 0.00 0.00 0.00 122.15 -3.00 34 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 112.10 -5.39 32 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 100.51 -3.95 25 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 89.73 -5.29 20 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 80.51 -5.29 20 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 71.59 -5.26 20 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 63.06 -5.20 20 0 154 0
26FEB26 560.00 C 0.00 0.00 0.00 55.00 -5.08 20 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 47.47 -4.92 20 0 100 0
26FEB26 580.00 C 44.00 44.00 41.60 40.55 -4.68 21 30 252 +16
26FEB26 590.00 C 0.00 0.00 0.00 34.44 -4.55 21 0 149 0
26FEB26 600.00 C 29.77 29.77 29.00 29.00 -3.86 21 91 722 +91
26FEB26 610.00 C 25.40 25.40 24.00 24.00 -3.15 21 12 836 +3
26FEB26 620.00 C 20.73 21.22 20.65 19.63 -2.77 21 41 1,613 -30
26FEB26 630.00 C 17.51 17.51 16.35 16.17 -2.81 21 35 929 -30
26FEB26 640.00 C 14.50 14.50 13.80 13.28 -2.52 22 214 1,380 -7
26FEB26 650.00 C 12.10 12.32 10.90 10.69 -2.42 22 96 495 +55
26FEB26 660.00 C 10.60 10.60 10.00 8.55 -2.25 22 70 3,616 +25
26FEB26 670.00 C 7.94 7.94 7.94 6.80 -2.03 22 32 821 +30
26FEB26 680.00 C 7.20 7.20 6.15 5.38 -1.78 22 11 1,225 +9
26FEB26 690.00 C 5.51 5.51 5.39 4.24 -1.55 22 16 2,454 0
26FEB26 700.00 C 4.30 4.60 4.30 3.32 -1.34 23 631 3,447 +204
26FEB26 710.00 C 3.70 3.70 3.70 2.60 -1.15 23 1 15,972 0
26FEB26 720.00 C 0.00 0.00 0.00 2.03 -0.98 23 0 1,140 0
26FEB26 730.00 C 3.10 3.10 3.10 1.58 -0.83 23 10 721 0
26FEB26 740.00 C 0.00 0.00 0.00 1.23 -0.70 23 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 0.95 -0.60 24 0 2,807 0
26FEB26 760.00 C 0.00 0.00 0.00 0.72 -0.49 24 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 0.56 -0.41 24 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.43 -0.34 24 0 420 0
26FEB26 790.00 C 0.87 0.87 0.87 0.33 -0.29 24 16 440 +16
26FEB26 800.00 C 0.00 0.00 0.00 0.26 -0.24 24 0 2,026 0
26FEB26 810.00 C 1.07 1.12 1.07 0.20 -0.21 24 547 1,404 +547
26FEB26 820.00 C 0.00 0.00 0.00 0.16 -0.17 25 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.12 -0.14 25 0 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.10 -0.11 25 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 0.08 -0.09 25 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.06 -0.08 26 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.05 -0.06 26 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 22 0
26FEB26 900.00 C 0.52 0.52 0.52 0.02 -0.04 26 26 6 -20
26FEB26 910.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 20 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 289.88 -4.13 62 0 1,242 0
30MAR26 330.00 C 0.00 0.00 0.00 282.82 -1.32 71 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 272.92 -1.31 69 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 260.38 -3.97 55 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 253.14 -1.33 63 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 241.85 -2.79 56 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 233.46 -1.31 58 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 223.60 -1.07 55 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 209.76 -10.64 38 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 203.94 -1.37 51 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 192.71 -2.85 45 0 856 0
30MAR26 430.00 C 0.00 0.00 0.00 184.37 -1.42 46 0 509 0
30MAR26 440.00 C 171.80 171.80 171.80 171.99 -4.13 37 2 480 0
30MAR26 450.00 C 0.00 0.00 0.00 162.77 -6.75 37 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 154.28 -4.82 38 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 142.45 -1.03 32 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 134.37 -3.02 33 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 124.59 -3.31 31 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 114.97 -4.87 30 0 4,225 0
30MAR26 510.00 C 0.00 0.00 0.00 105.54 -1.59 28 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 93.55 -4.59 23 0 557 0
30MAR26 530.00 C 0.00 0.00 0.00 84.92 -4.53 23 0 2,197 0
30MAR26 540.00 C 77.45 77.45 77.45 78.20 -5.32 24 30 2,754 -30
30MAR26 550.00 C 57.81 57.81 57.81 68.69 -4.42 22 5 3,086 -5
30MAR26 560.00 C 65.20 65.20 62.51 61.17 -4.38 22 138 6,666 -20
30MAR26 570.00 C 58.46 58.46 58.46 54.10 -4.36 22 1 845 +1
30MAR26 580.00 C 0.00 0.00 0.00 47.51 -4.33 22 0 10,173 0
30MAR26 590.00 C 43.00 43.10 43.00 41.61 -4.88 22 12 885 +2
30MAR26 600.00 C 37.00 38.00 36.95 36.36 -4.29 23 36 3,268 +33
30MAR26 610.00 C 34.53 34.53 32.80 30.99 -3.54 22 3 2,962 +3
30MAR26 620.00 C 29.00 29.00 27.00 27.00 -3.00 23 44 2,726 +42
30MAR26 630.00 C 25.33 25.33 23.45 23.36 -3.04 23 47 3,313 +4
30MAR26 640.00 C 21.25 21.25 20.24 20.24 -2.78 23 51 5,054 +2
30MAR26 650.00 C 18.80 18.80 17.32 17.32 -2.53 24 18 8,889 +9
30MAR26 660.00 C 15.22 15.38 15.00 14.94 -2.49 24 34 6,060 +9
30MAR26 670.00 C 14.35 14.35 13.20 12.73 -2.15 24 905 10,688 +888
30MAR26 680.00 C 12.21 12.78 11.13 10.89 -2.17 24 46 7,534 -14
30MAR26 690.00 C 10.00 10.00 10.00 9.35 -1.87 25 10 2,789 0
30MAR26 700.00 C 9.60 9.60 8.13 7.99 -1.64 25 301 8,390 +30
30MAR26 710.00 C 0.00 0.00 0.00 6.82 -1.44 25 0 1,410 0
30MAR26 720.00 C 6.75 6.75 6.10 5.83 -1.25 25 2,847 7,161 +1,716
30MAR26 730.00 C 5.67 5.67 5.67 4.98 -1.10 26 3 3,681 0
30MAR26 740.00 C 0.00 0.00 0.00 4.14 -1.07 26 0 1,762 0
30MAR26 750.00 C 4.60 4.60 4.60 3.54 -0.80 26 1 2,787 0
30MAR26 760.00 C 0.00 0.00 0.00 3.13 -0.71 26 0 1,176 0
30MAR26 770.00 C 0.00 0.00 0.00 2.69 -0.51 27 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 2.24 -0.51 27 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 1.93 -0.44 27 0 6,532 0
30MAR26 800.00 C 0.00 0.00 0.00 1.72 -0.32 27 0 1,280 0
30MAR26 810.00 C 2.40 2.43 2.40 1.49 -0.33 28 20 2,199 0
30MAR26 820.00 C 0.00 0.00 0.00 1.25 -0.32 28 0 6,063 0
30MAR26 830.00 C 1.52 1.52 1.52 1.12 -0.20 28 16 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 0.95 -0.19 28 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.83 -0.16 28 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.74 -0.13 29 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.63 -0.13 29 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.56 -0.10 29 0 136 0
30MAR26 890.00 C 1.31 1.31 1.31 0.49 -0.09 29 2 404 +2
30MAR26 900.00 C 0.00 0.00 0.00 0.43 -0.08 30 0 47 0
30MAR26 910.00 C 1.17 1.18 1.06 0.40 -0.05 30 13 27 +13
30MAR26 920.00 C 1.09 1.09 1.09 0.34 -0.05 30 8 964 +8
29JUN26 380.00 C 0.00 0.00 0.00 236.02 -1.33 47 0 213 0
29JUN26 390.00 C 0.00 0.00 0.00 226.32 -1.35 45 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 216.66 -3.74 44 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 206.67 -1.71 41 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 196.61 -2.17 39 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 186.59 -2.62 37 0 41 0
29JUN26 440.00 C 0.00 0.00 0.00 176.65 -3.04 35 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 166.82 -3.40 33 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 157.09 -3.78 31 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 147.52 -2.98 30 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 138.18 -4.35 29 0 67 0
29JUN26 490.00 C 0.00 0.00 0.00 129.01 -4.62 28 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 120.13 -5.57 27 0 590 0
29JUN26 510.00 C 0.00 0.00 0.00 108.31 -5.37 23 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 100.18 -8.55 23 0 3,968 0
29JUN26 530.00 C 0.00 0.00 0.00 92.57 -5.26 23 0 687 0
29JUN26 540.00 C 0.00 0.00 0.00 85.10 -5.24 23 0 154 0
29JUN26 550.00 C 0.00 0.00 0.00 78.24 -5.09 23 0 200 0
29JUN26 560.00 C 0.00 0.00 0.00 71.54 -4.98 24 0 266 0
29JUN26 570.00 C 0.00 0.00 0.00 65.44 -4.81 24 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 59.51 -4.69 24 0 482 0
29JUN26 590.00 C 55.40 55.40 55.40 55.29 -3.93 24 4 3,518 +4
29JUN26 600.00 C 53.00 53.00 51.60 50.11 -3.09 25 4 3,442 0
29JUN26 610.00 C 0.00 0.00 0.00 45.14 -3.53 24 0 791 0
29JUN26 620.00 C 42.11 42.11 41.20 40.97 -3.45 25 3 5,040 +2
29JUN26 630.00 C 38.50 38.50 37.00 36.95 -3.05 25 8 880 -4
29JUN26 640.00 C 0.00 0.00 0.00 33.27 -2.83 25 0 3,430 0
29JUN26 650.00 C 30.21 30.21 29.93 29.93 -2.86 25 18 1,515 -16
29JUN26 660.00 C 28.00 28.04 28.00 26.87 -2.54 25 4 8,912 +4
29JUN26 670.00 C 24.45 24.52 24.45 23.82 -2.38 25 16 1,568 0
29JUN26 680.00 C 22.00 22.00 22.00 21.38 -1.83 25 6 6,839 0
29JUN26 690.00 C 0.00 0.00 0.00 19.01 -1.68 25 0 288 0
29JUN26 700.00 C 18.50 19.00 18.00 16.82 -1.34 25 59 3,454 +46
29JUN26 710.00 C 17.25 17.25 17.25 15.03 -1.07 25 2 279 0
29JUN26 720.00 C 15.25 15.25 15.25 13.24 -0.94 25 3 295 +1
29JUN26 730.00 C 0.00 0.00 0.00 11.73 -0.59 25 0 1,181 0
29JUN26 740.00 C 0.00 0.00 0.00 10.42 -0.48 25 0 201 0
29JUN26 750.00 C 0.00 0.00 0.00 9.12 -0.36 25 0 272 0
29JUN26 760.00 C 10.41 10.49 10.12 7.84 -0.39 25 183 790 +138
29JUN26 770.00 C 0.00 0.00 0.00 6.95 -0.26 25 0 855 0
29JUN26 780.00 C 0.00 0.00 0.00 6.06 +0.04 25 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 5.51 +0.14 25 0 109 0
29JUN26 800.00 C 7.60 7.60 6.96 4.88 +0.21 25 1,391 25,990 +1,324
29JUN26 810.00 C 0.00 0.00 0.00 4.14 +0.29 25 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 3.61 +0.28 25 0 35 0
29JUN26 830.00 C 0.00 0.00 0.00 3.21 +0.34 25 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 2.81 +0.39 25 0 30 0
29JUN26 850.00 C 4.85 4.88 4.85 2.42 +0.34 26 40 80 +20
29JUN26 860.00 C 0.00 0.00 0.00 2.15 +0.36 26 0 2 0
29JUN26 870.00 C 0.00 0.00 0.00 1.96 +0.47 26 0 7 0
29JUN26 880.00 C 0.00 0.00 0.00 1.65 +0.38 26 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 1.43 +0.34 26 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 1.27 +0.36 26 0 7 0
29JUN26 910.00 C 0.00 0.00 0.00 1.12 +0.36 26 0 4 0
29JUN26 920.00 C 0.00 0.00 0.00 1.00 +0.35 26 0 154 0
29SEP26 400.00 C 0.00 0.00 0.00 216.66 - 35 0 0 -
29SEP26 410.00 C 207.66 207.66 207.66 208.99 - 36 5 5 -
29SEP26 420.00 C 0.00 0.00 0.00 199.54 - 35 0 0 -
29SEP26 430.00 C 0.00 0.00 0.00 190.24 - 34 0 0 -
29SEP26 440.00 C 0.00 0.00 0.00 181.14 - 33 0 0 -
29SEP26 450.00 C 0.00 0.00 0.00 172.12 - 32 0 0 -
29SEP26 460.00 C 0.00 0.00 0.00 163.38 - 31 0 0 -
29SEP26 470.00 C 0.00 0.00 0.00 154.65 -2.72 30 0 51 0
29SEP26 480.00 C 0.00 0.00 0.00 146.33 -2.59 30 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 138.06 -2.56 29 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 130.05 -2.48 29 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 122.34 -2.33 29 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 111.28 -5.73 26 0 477 0
29SEP26 530.00 C 0.00 0.00 0.00 104.40 -2.84 26 0 14 0
29SEP26 540.00 C 98.18 98.18 98.18 97.53 -3.04 26 2 9 +2
29SEP26 550.00 C 0.00 0.00 0.00 90.93 -2.98 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 84.75 -3.11 26 0 1 0
29SEP26 570.00 C 80.01 80.01 80.01 78.56 -3.36 25 2 8 0
29SEP26 580.00 C 0.00 0.00 0.00 72.93 -3.25 25 0 89 0
29SEP26 590.00 C 0.00 0.00 0.00 67.53 -3.77 25 0 66 0
29SEP26 600.00 C 63.27 63.93 63.27 63.90 -3.91 26 187 1,448 +154
29SEP26 610.00 C 0.00 0.00 0.00 57.92 -3.49 25 0 638 0
29SEP26 620.00 C 0.00 0.00 0.00 53.71 -2.84 25 0 380 0
29SEP26 630.00 C 0.00 0.00 0.00 49.70 -3.47 26 0 282 0
29SEP26 640.00 C 46.30 46.30 46.30 45.93 -2.84 26 1 546 0
29SEP26 650.00 C 0.00 0.00 0.00 42.50 -3.12 26 0 4,194 0
29SEP26 660.00 C 0.00 0.00 0.00 39.05 -3.25 26 0 1,212 0
29SEP26 670.00 C 0.00 0.00 0.00 36.10 -2.86 26 0 1,665 0
29SEP26 680.00 C 34.82 35.11 33.80 33.16 -2.67 26 402 625 -22
29SEP26 690.00 C 31.36 31.36 31.36 30.25 -2.69 26 3 46 0
29SEP26 700.00 C 30.15 30.15 28.86 27.96 -2.19 26 22 346 -2
29SEP26 710.00 C 27.40 27.40 27.40 25.68 -2.12 26 4 133 -4
29SEP26 720.00 C 24.69 24.69 24.69 23.41 -2.04 26 1 606 0
29SEP26 730.00 C 0.00 0.00 0.00 21.49 -1.61 26 0 153 0
29SEP26 740.00 C 0.00 0.00 0.00 19.77 -1.51 26 0 516 0
29SEP26 750.00 C 19.61 20.20 19.61 18.07 -1.43 26 5 709 +3
29SEP26 760.00 C 18.10 18.10 18.10 16.36 -1.37 26 1 329 -1
29SEP26 770.00 C 0.00 0.00 0.00 15.11 -1.00 26 0 28 0
29SEP26 780.00 C 0.00 0.00 0.00 13.87 -0.94 26 0 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 12.64 -0.87 26 0 31 0
29SEP26 800.00 C 13.80 13.90 13.80 11.43 -0.79 26 2 78 +2
29SEP26 810.00 C 0.00 0.00 0.00 10.56 -0.55 26 0 12 0
29SEP26 820.00 C 13.00 13.00 13.00 9.41 -0.78 26 4 102 0
29SEP26 830.00 C 0.00 0.00 0.00 8.57 -0.44 26 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 7.97 -0.15 27 0 208 0
29SEP26 850.00 C 9.95 9.95 9.95 7.35 -0.23 27 2 429 0
29SEP26 860.00 C 0.00 0.00 0.00 6.76 +0.01 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 6.00 -0.14 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 5.43 -0.10 27 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 4.94 -0.03 27 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.70 +0.13 27 0 60 0
29SEP26 910.00 C 0.00 0.00 0.00 4.20 +0.04 27 0 179 0
29SEP26 920.00 C 0.00 0.00 0.00 3.83 +0.07 27 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 3.46 - 27 0 0 -
29SEP26 940.00 C 0.00 0.00 0.00 3.16 - 27 0 0 -
29SEP26 950.00 C 5.88 5.88 5.88 2.92 - 27 40 40 -
29SEP26 960.00 C 0.00 0.00 0.00 2.69 - 27 0 0 -
29SEP26 970.00 C 0.00 0.00 0.00 2.46 - 27 0 0 -
29SEP26 980.00 C 0.00 0.00 0.00 2.24 - 27 0 0 -
29SEP26 990.00 C 0.00 0.00 0.00 2.01 - 27 0 0 -
29SEP26 1,000.00 C 0.00 0.00 0.00 1.88 - 27 0 0 -
30DEC26 400.00 C 0.00 0.00 0.00 220.29 - 32 0 0 -
30DEC26 410.00 C 0.00 0.00 0.00 210.70 - 31 0 0 -
30DEC26 420.00 C 0.00 0.00 0.00 201.22 - 29 0 0 -
30DEC26 430.00 C 0.00 0.00 0.00 191.94 - 28 0 0 -
30DEC26 440.00 C 0.00 0.00 0.00 182.75 - 28 0 0 -
30DEC26 450.00 C 0.00 0.00 0.00 173.87 - 27 0 0 -
30DEC26 460.00 C 0.00 0.00 0.00 165.14 - 26 0 0 -
30DEC26 470.00 C 162.00 162.50 162.00 156.69 - 26 4 4 -
30DEC26 480.00 C 0.00 0.00 0.00 148.49 - 26 0 0 -
30DEC26 490.00 C 0.00 0.00 0.00 140.60 -8.36 25 0 42 0
30DEC26 500.00 C 139.04 139.20 135.80 132.95 -9.45 25 150 260 +120
30DEC26 510.00 C 0.00 0.00 0.00 125.71 -8.02 25 0 31 0
30DEC26 520.00 C 0.00 0.00 0.00 118.57 -7.59 25 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 112.07 -7.42 25 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 105.59 -8.28 25 0 9 0
30DEC26 550.00 C 101.50 101.50 101.50 96.10 -11.56 23 5 95 0
30DEC26 560.00 C 0.00 0.00 0.00 93.96 -5.40 25 0 7 0
30DEC26 570.00 C 0.00 0.00 0.00 88.30 -5.34 25 0 3 0
30DEC26 580.00 C 0.00 0.00 0.00 83.45 -4.23 26 0 3 0
30DEC26 590.00 C 79.00 79.00 79.00 77.99 -4.39 25 2 5 0
30DEC26 600.00 C 74.50 74.50 74.50 73.83 -3.53 26 3 2,435 +3
30DEC26 610.00 C 0.00 0.00 0.00 69.29 -3.33 26 0 45 0
30DEC26 620.00 C 67.50 67.50 67.50 64.91 -3.23 26 3 348 +3
30DEC26 630.00 C 0.00 0.00 0.00 61.61 -2.08 26 0 78 0
30DEC26 640.00 C 57.70 57.70 57.70 57.18 -2.57 26 5 210 0
30DEC26 650.00 C 54.00 54.24 53.20 53.20 -2.94 26 106 171 +104
30DEC26 660.00 C 0.00 0.00 0.00 49.96 -2.65 26 0 161 0
30DEC26 670.00 C 0.00 0.00 0.00 46.23 -3.23 26 0 2 0
30DEC26 680.00 C 45.00 45.00 44.14 43.05 -3.42 26 12 12 +8
30DEC26 690.00 C 0.00 0.00 0.00 39.87 -3.82 26 0 7 0
30DEC26 700.00 C 39.50 39.50 38.75 36.69 -4.02 26 121 135 +121
30DEC26 710.00 C 36.40 36.40 36.40 33.96 -4.23 26 4 8 +4
30DEC26 720.00 C 36.13 36.13 36.13 31.44 -4.31 26 6 14 -5
30DEC26 730.00 C 0.00 0.00 0.00 28.92 -4.71 25 0 26 0
30DEC26 740.00 C 0.00 0.00 0.00 26.40 -5.20 25 0 59 0
30DEC26 750.00 C 28.01 28.01 28.01 24.45 - 25 1 1 -
30DEC26 760.00 C 0.00 0.00 0.00 22.51 - 25 0 0 -
30DEC26 770.00 C 0.00 0.00 0.00 20.58 - 25 0 0 -
30DEC26 780.00 C 0.00 0.00 0.00 18.70 - 25 0 0 -
30DEC26 790.00 C 0.00 0.00 0.00 17.26 - 25 0 0 -
30DEC26 800.00 C 0.00 0.00 0.00 15.82 - 25 0 0 -
30DEC26 810.00 C 0.00 0.00 0.00 14.37 - 25 0 0 -
30DEC26 820.00 C 0.00 0.00 0.00 12.99 - 25 0 0 -
30DEC26 830.00 C 0.00 0.00 0.00 11.95 - 25 0 0 -
30DEC26 840.00 C 0.00 0.00 0.00 10.91 - 25 0 0 -
30DEC26 850.00 C 0.00 0.00 0.00 9.86 - 25 0 0 -
30DEC26 860.00 C 0.00 0.00 0.00 8.83 - 25 0 0 -
30DEC26 870.00 C 0.00 0.00 0.00 7.87 - 24 0 0 -
30DEC26 880.00 C 0.00 0.00 0.00 7.16 - 24 0 0 -
30DEC26 890.00 C 0.00 0.00 0.00 6.46 - 24 0 0 -
30DEC26 900.00 C 0.00 0.00 0.00 5.75 - 24 0 0 -
30DEC26 910.00 C 0.00 0.00 0.00 5.23 - 24 0 0 -
30DEC26 920.00 C 0.00 0.00 0.00 4.76 - 24 0 0 -
30DEC26 930.00 C 0.00 0.00 0.00 4.28 - 24 0 0 -
30DEC26 940.00 C 0.00 0.00 0.00 3.80 - 24 0 0 -
30DEC26 950.00 C 0.00 0.00 0.00 3.41 - 24 0 0 -
30DEC26 960.00 C 0.00 0.00 0.00 3.09 - 24 0 0 -
30DEC26 970.00 C 0.00 0.00 0.00 2.78 - 24 0 0 -
30DEC26 980.00 C 0.00 0.00 0.00 2.47 - 24 0 0 -
30DEC26 990.00 C 0.00 0.00 0.00 2.17 - 24 0 0 -
30DEC26 1,000.00 C 7.50 7.50 7.50 2.03 - 24 2 2 -
TOTAL CALL 56,631 907,913 +17,492
12DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
12DEC25 560.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 115 0
12DEC25 570.00 P 0.19 0.19 0.19 0.22 +0.06 30 5 225 +5
12DEC25 580.00 P 0.42 0.51 0.42 0.61 +0.10 28 269 540 +197
12DEC25 590.00 P 0.96 1.71 0.87 1.65 +0.28 26 578 1,292 +172
12DEC25 600.00 P 3.49 4.50 2.70 3.97 +0.67 24 2,138 1,433 +135
12DEC25 610.00 P 7.30 9.10 6.90 8.58 +1.40 23 713 5,934 -60
12DEC25 620.00 P 14.20 16.40 14.00 16.20 +2.07 23 295 673 +53
12DEC25 630.00 P 0.00 0.00 0.00 25.52 +2.94 27 0 326 0
12DEC25 640.00 P 0.00 0.00 0.00 35.16 +4.19 29 0 17 0
12DEC25 650.00 P 0.00 0.00 0.00 45.03 +4.55 31 0 1 0
12DEC25 660.00 P 0.00 0.00 0.00 55.00 +4.78 0 0 3 0
12DEC25 670.00 P 0.00 0.00 0.00 65.00 +4.90 0 0 0 0
12DEC25 680.00 P 0.00 0.00 0.00 75.00 +4.96 0 0 0 0
12DEC25 690.00 P 0.00 0.00 0.00 85.00 +4.99 0 0 0 0
12DEC25 700.00 P 0.00 0.00 0.00 95.00 +5.00 0 0 0 0
12DEC25 710.00 P 0.00 0.00 0.00 105.00 +5.00 0 0 0 0
12DEC25 720.00 P 0.00 0.00 0.00 115.00 +5.00 0 0 0 0
12DEC25 730.00 P 0.00 0.00 0.00 125.00 +4.70 0 0 0 0
12DEC25 740.00 P 0.00 0.00 0.00 135.00 +4.70 0 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
19DEC25 500.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
19DEC25 510.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
19DEC25 520.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
19DEC25 530.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
19DEC25 540.00 P 0.00 0.00 0.00 0.02 - 23 0 0 -
19DEC25 550.00 P 0.00 0.00 0.00 0.08 - 23 0 0 -
19DEC25 560.00 P 0.00 0.00 0.00 0.25 - 23 0 0 -
19DEC25 570.00 P 0.87 0.88 0.79 0.70 - 23 85 85 -
19DEC25 580.00 P 1.58 1.94 1.45 1.60 - 22 134 134 -
19DEC25 590.00 P 3.25 3.80 2.80 3.43 - 22 486 366 -
19DEC25 600.00 P 6.00 7.30 5.30 6.55 - 21 372 199 -
19DEC25 610.00 P 10.68 10.92 10.68 11.45 - 21 29 29 -
19DEC25 620.00 P 0.00 0.00 0.00 18.53 - 22 0 0 -
19DEC25 630.00 P 0.00 0.00 0.00 28.05 - 28 0 0 -
19DEC25 640.00 P 0.00 0.00 0.00 36.23 - 26 0 0 -
19DEC25 650.00 P 43.80 43.80 43.80 45.67 - 28 1 1 -
19DEC25 660.00 P 0.00 0.00 0.00 55.35 - 30 0 0 -
19DEC25 670.00 P 0.00 0.00 0.00 65.16 - 31 0 0 -
19DEC25 680.00 P 0.00 0.00 0.00 75.06 - 33 0 0 -
19DEC25 690.00 P 0.00 0.00 0.00 85.02 - 35 0 0 -
19DEC25 700.00 P 0.00 0.00 0.00 95.00 - 0 0 0 -
19DEC25 710.00 P 0.00 0.00 0.00 105.00 - 0 0 0 -
19DEC25 720.00 P 0.00 0.00 0.00 115.00 - 0 0 0 -
19DEC25 730.00 P 0.00 0.00 0.00 125.00 - 0 0 0 -
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 92 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 88 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 86 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 75 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,688 0
30DEC25 360.00 P 0.15 0.15 0.15 0.01 0.00 65 5 1,845 -5
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22,314 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12,003 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7,416 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16,354 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13,040 0
30DEC25 470.00 P 0.06 0.06 0.06 0.01 0.00 33 250 18,543 0
30DEC25 480.00 P 0.15 0.15 0.10 0.01 0.00 30 30 10,450 -30
30DEC25 490.00 P 0.15 0.15 0.15 0.01 0.00 28 15 42,005 -15
30DEC25 500.00 P 0.20 0.20 0.20 0.01 0.00 25 6 115,254 0
30DEC25 510.00 P 0.25 0.25 0.25 0.01 -0.01 23 2 24,582 0
30DEC25 520.00 P 0.21 0.21 0.21 0.01 -0.03 20 3 22,390 -1
30DEC25 530.00 P 0.00 0.00 0.00 0.03 -0.07 20 80 14,907 -80
30DEC25 540.00 P 0.48 0.48 0.40 0.10 -0.11 20 301 22,024 +250
30DEC25 550.00 P 0.64 0.64 0.60 0.27 -0.17 20 76 19,039 +26
30DEC25 560.00 P 1.10 1.10 0.95 0.66 -0.24 20 175 8,483 +119
30DEC25 570.00 P 1.60 1.73 1.50 1.47 -0.18 20 307 15,717 +61
30DEC25 580.00 P 2.60 3.26 2.53 2.80 -0.06 19 1,328 18,485 +761
30DEC25 590.00 P 4.53 5.60 4.35 5.12 +0.33 19 1,486 16,486 +557
30DEC25 600.00 P 8.40 9.30 7.36 8.60 +0.79 19 1,669 21,136 +414
30DEC25 610.00 P 13.42 14.12 11.85 13.56 +1.26 19 301 14,403 +13
30DEC25 620.00 P 19.83 21.25 19.83 20.04 +1.69 19 879 13,026 -630
30DEC25 630.00 P 28.00 29.20 27.00 29.20 +4.40 23 371 9,116 -195
30DEC25 640.00 P 0.00 0.00 0.00 36.23 +2.57 19 1 6,857 -1
30DEC25 650.00 P 43.12 45.50 43.12 46.24 +3.24 23 32 7,533 -31
30DEC25 660.00 P 56.00 56.00 52.30 55.68 +4.38 24 6 27,503 -6
30DEC25 670.00 P 65.36 65.36 64.30 65.34 +4.61 25 14 8,089 -14
30DEC25 680.00 P 72.36 72.91 72.36 75.15 +4.78 26 95 3,033 -55
30DEC25 690.00 P 0.00 0.00 0.00 85.05 +4.88 28 0 150 -1,288
30DEC25 700.00 P 0.00 0.00 0.00 95.00 +4.95 0 0 1,270 -974
30DEC25 710.00 P 0.00 0.00 0.00 105.00 +5.00 0 0 370 0
30DEC25 720.00 P 0.00 0.00 0.00 115.00 +5.00 0 0 1 0
30DEC25 730.00 P 0.00 0.00 0.00 125.00 +4.70 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 135.00 +4.70 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 145.00 +4.70 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 155.00 +4.70 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 165.00 +4.71 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 175.00 +4.70 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 185.00 +4.70 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 195.00 +4.71 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 205.00 +4.71 0 0 0 0
30DEC25 820.00 P 209.92 209.92 209.92 215.00 +4.71 0 1 60 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 25 0 887 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 291 0
29JAN26 490.00 P 0.52 0.52 0.52 0.08 -0.05 22 6 260 +6
29JAN26 500.00 P 0.69 0.69 0.68 0.15 -0.07 22 35 337 0
29JAN26 510.00 P 0.86 0.86 0.86 0.29 -0.11 22 100 1,198 +100
29JAN26 520.00 P 1.09 1.09 1.09 0.53 -0.14 21 146 722 +100
29JAN26 530.00 P 1.64 1.64 1.46 0.93 -0.17 21 141 873 +65
29JAN26 540.00 P 2.05 2.05 2.00 1.57 -0.16 21 204 7,126 +100
29JAN26 550.00 P 3.01 3.05 2.62 2.55 -0.10 21 166 1,504 +48
29JAN26 560.00 P 3.99 4.20 3.64 3.96 +0.13 21 321 4,653 +189
29JAN26 570.00 P 5.50 6.00 5.10 5.66 +0.14 21 521 5,174 +280
29JAN26 580.00 P 7.65 8.10 7.38 8.02 +0.37 20 315 8,160 +132
29JAN26 590.00 P 11.00 11.73 10.32 11.18 +0.68 20 431 3,862 +176
29JAN26 600.00 P 14.43 15.50 14.43 15.13 +1.02 20 421 8,846 +171
29JAN26 610.00 P 19.57 20.06 19.00 19.95 +1.15 20 118 3,936 +100
29JAN26 620.00 P 26.73 27.10 24.31 26.88 +2.13 21 423 9,333 +6
29JAN26 630.00 P 30.88 30.88 30.88 32.72 +2.16 20 1 2,037 0
29JAN26 640.00 P 0.00 0.00 0.00 39.98 +2.55 20 0 3,157 0
29JAN26 650.00 P 0.00 0.00 0.00 49.30 +3.32 22 0 3,592 0
29JAN26 660.00 P 0.00 0.00 0.00 56.19 +2.50 19 0 3,060 0
29JAN26 670.00 P 0.00 0.00 0.00 66.89 +2.75 23 0 928 0
29JAN26 680.00 P 0.00 0.00 0.00 76.19 +3.34 23 0 263 0
29JAN26 690.00 P 0.00 0.00 0.00 85.66 +4.69 24 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 95.32 +4.82 24 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 105.12 +4.93 25 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 115.01 +4.97 25 0 213 -852
29JAN26 730.00 P 0.00 0.00 0.00 125.00 +4.70 0 0 210 -40
29JAN26 740.00 P 0.00 0.00 0.00 135.00 +4.70 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 145.00 +4.70 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 155.00 +4.70 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 165.00 +4.71 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 175.00 +4.70 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 185.00 +4.70 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 195.00 +4.71 0 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 205.00 +4.44 0 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 215.00 +4.71 0 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 225.00 +4.70 0 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 235.00 +4.71 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 245.00 +4.66 0 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 255.00 +4.44 0 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 265.00 +4.66 0 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 275.00 +4.71 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 285.00 +4.71 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 295.00 +4.71 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 305.00 +4.71 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 315.00 +4.72 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
26FEB26 460.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
26FEB26 470.00 P 0.00 0.00 0.00 0.05 - 20 0 0 -
26FEB26 480.00 P 0.00 0.00 0.00 0.10 - 20 0 0 -
26FEB26 490.00 P 1.14 1.14 1.14 0.20 -0.08 20 46 91 +28
26FEB26 500.00 P 0.00 0.00 0.00 0.38 -0.12 20 0 244 0
26FEB26 510.00 P 1.85 1.85 1.85 0.68 -0.15 20 48 809 +48
26FEB26 520.00 P 2.30 2.30 2.26 1.17 -0.16 20 19 358 +4
26FEB26 530.00 P 3.16 3.16 3.16 1.90 -0.16 20 1 1,322 +1
26FEB26 540.00 P 4.16 4.16 3.76 2.96 -0.12 20 97 1,175 +87
26FEB26 550.00 P 5.30 5.30 5.00 4.41 -0.04 21 43 1,652 0
26FEB26 560.00 P 7.04 7.04 6.51 6.35 +0.05 21 68 1,543 +54
26FEB26 570.00 P 8.53 9.03 8.53 8.85 +0.32 21 125 2,463 +40
26FEB26 580.00 P 11.55 12.17 11.28 11.48 +0.39 20 113 2,591 +38
26FEB26 590.00 P 15.12 15.50 14.74 14.97 +0.53 20 49 1,592 +8
26FEB26 600.00 P 18.00 20.00 18.00 19.21 +0.78 20 509 5,353 +320
26FEB26 610.00 P 25.00 25.00 24.95 24.55 +1.09 20 45 2,587 +40
26FEB26 620.00 P 30.72 30.72 28.98 30.29 +1.43 21 70 2,234 +30
26FEB26 630.00 P 35.44 35.90 35.44 36.80 +1.55 21 25 1,069 +24
26FEB26 640.00 P 0.00 0.00 0.00 44.26 +1.81 21 0 1,060 0
26FEB26 650.00 P 0.00 0.00 0.00 51.90 +2.82 22 0 2,563 0
26FEB26 660.00 P 60.00 60.50 59.40 59.94 +3.03 22 619 1,043 +554
26FEB26 670.00 P 0.00 0.00 0.00 68.40 +3.32 22 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 77.26 +3.67 22 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 86.36 +3.88 22 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 95.74 +4.16 22 0 20 0
26FEB26 710.00 P 0.00 0.00 0.00 105.33 +4.38 23 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 115.09 +4.60 23 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 125.00 +4.52 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 135.00 +4.68 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 145.00 +4.70 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 155.00 +4.69 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 165.00 +4.69 0 0 90 0
26FEB26 780.00 P 0.00 0.00 0.00 175.00 +4.70 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 185.00 +4.70 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 195.00 +4.71 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 205.00 +4.44 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 215.00 +4.71 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 225.00 +3.24 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 235.00 +4.71 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 245.00 +4.66 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 255.00 +4.44 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 265.00 +4.66 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 275.00 +4.71 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 285.00 +4.71 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 295.00 +4.71 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 305.00 +4.71 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 315.00 +4.72 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,690 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 32 0 336 0
30MAR26 350.00 P 0.30 0.30 0.30 0.01 0.00 30 20 792 +20
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 27 0 930 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 26 0 575 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 25 0 334 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,377 0
30MAR26 410.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 818 0
30MAR26 420.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 2,162 0
30MAR26 430.00 P 1.22 1.22 1.05 0.06 +0.03 23 22 4,506 -10
30MAR26 440.00 P 0.00 0.00 0.00 0.12 +0.07 23 0 1,881 0
30MAR26 450.00 P 1.40 1.40 1.40 0.20 +0.09 23 2 2,063 +2
30MAR26 460.00 P 0.00 0.00 0.00 0.34 +0.15 23 0 2,939 0
30MAR26 470.00 P 0.00 0.00 0.00 0.54 +0.20 23 0 1,647 0
30MAR26 480.00 P 0.00 0.00 0.00 0.80 +0.24 23 0 1,668 0
30MAR26 490.00 P 0.00 0.00 0.00 1.26 +0.36 23 0 3,628 0
30MAR26 500.00 P 3.16 3.25 3.09 1.85 +0.43 23 41 9,627 -24
30MAR26 510.00 P 3.75 3.75 3.69 2.64 +0.52 23 54 7,244 -6
30MAR26 520.00 P 4.96 5.04 4.60 3.64 +0.54 23 33 3,084 -1
30MAR26 530.00 P 5.90 5.99 5.78 4.98 +0.60 23 105 5,451 -15
30MAR26 540.00 P 7.34 7.50 6.92 6.70 +0.72 23 506 6,702 +163
30MAR26 550.00 P 9.49 9.49 9.10 8.75 +0.82 23 128 7,692 +57
30MAR26 560.00 P 11.62 11.73 10.85 11.08 +0.62 23 208 7,736 +98
30MAR26 570.00 P 14.02 14.06 13.55 13.45 +0.04 22 185 8,137 +142
30MAR26 580.00 P 17.65 17.65 16.49 16.93 +0.37 22 72 11,251 -50
30MAR26 590.00 P 21.20 21.20 19.71 20.63 +0.43 22 220 3,184 -15
30MAR26 600.00 P 26.05 26.05 24.01 25.05 +0.55 22 401 7,004 +7
30MAR26 610.00 P 31.00 31.00 29.73 30.26 +0.93 22 5 9,395 +1
30MAR26 620.00 P 36.93 36.93 35.44 35.97 +0.67 22 551 4,591 +161
30MAR26 630.00 P 0.00 0.00 0.00 42.38 +1.67 22 0 2,658 0
30MAR26 640.00 P 0.00 0.00 0.00 49.04 +1.34 23 0 1,282 0
30MAR26 650.00 P 0.00 0.00 0.00 56.08 +2.08 23 0 14,745 0
30MAR26 660.00 P 63.00 64.50 63.00 64.56 +2.75 24 948 5,263 +908
30MAR26 670.00 P 0.00 0.00 0.00 72.57 +2.96 24 0 6,907 0
30MAR26 680.00 P 0.00 0.00 0.00 80.93 +3.31 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 89.53 +3.49 24 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 98.40 +3.77 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 107.48 +3.97 25 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 116.72 +4.15 25 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 126.16 +4.53 25 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 135.69 +4.62 26 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 145.40 +4.84 26 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 155.17 +4.85 26 0 10 -530
30MAR26 770.00 P 0.00 0.00 0.00 165.04 +4.73 26 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 175.00 +4.70 0 0 5 -4
30MAR26 790.00 P 0.00 0.00 0.00 185.00 +4.70 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 195.00 +4.70 0 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 205.00 +4.44 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 215.00 +4.71 0 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 225.00 +3.24 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 235.00 +4.71 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 245.00 +4.66 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 255.00 +4.44 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 265.00 +4.66 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 275.00 +4.70 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 285.00 +4.70 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 295.00 +4.70 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 305.00 +4.71 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 315.00 +4.70 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 1,951 0
29JUN26 390.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 512 0
29JUN26 400.00 P 0.00 0.00 0.00 0.14 -0.06 22 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.24 -0.07 22 0 298 0
29JUN26 420.00 P 2.61 2.65 2.61 0.39 -0.10 22 24 320 -20
29JUN26 430.00 P 0.00 0.00 0.00 0.60 -0.13 22 0 595 0
29JUN26 440.00 P 3.45 3.45 3.43 0.89 -0.15 22 5 1,672 +2
29JUN26 450.00 P 0.00 0.00 0.00 1.32 -0.17 22 0 1,438 0
29JUN26 460.00 P 0.00 0.00 0.00 1.88 -0.21 23 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 2.56 -0.21 23 0 203 0
29JUN26 480.00 P 0.00 0.00 0.00 3.63 -0.13 23 0 3,575 0
29JUN26 490.00 P 0.00 0.00 0.00 4.65 -0.23 23 0 2,198 0
29JUN26 500.00 P 8.35 8.47 8.35 6.22 -0.24 23 155 3,770 +110
29JUN26 510.00 P 10.07 10.11 9.61 8.00 -0.19 23 142 2,155 +109
29JUN26 520.00 P 12.07 12.07 11.45 9.97 -0.17 23 196 4,852 -5
29JUN26 530.00 P 13.75 14.11 13.75 12.48 -0.07 24 91 2,489 -46
29JUN26 540.00 P 16.10 16.28 15.74 15.13 +0.02 24 398 3,103 +172
29JUN26 550.00 P 18.25 18.92 18.25 18.39 +0.14 24 25 4,262 +23
29JUN26 560.00 P 21.30 21.30 21.30 21.51 +0.39 24 1 6,224 0
29JUN26 570.00 P 25.39 25.50 25.39 24.67 -0.01 23 15 3,807 +14
29JUN26 580.00 P 29.00 29.00 29.00 28.54 +0.02 23 2 5,917 +2
29JUN26 590.00 P 0.00 0.00 0.00 33.22 +0.59 23 0 2,042 0
29JUN26 600.00 P 38.76 38.76 38.00 38.00 +0.70 24 1,223 4,223 +822
29JUN26 610.00 P 0.00 0.00 0.00 43.34 +0.95 24 0 2,303 0
29JUN26 620.00 P 0.00 0.00 0.00 48.88 +0.84 24 0 4,200 0
29JUN26 630.00 P 0.00 0.00 0.00 54.87 +2.06 24 0 1,331 0
29JUN26 640.00 P 0.00 0.00 0.00 61.18 +1.41 24 0 2,154 0
29JUN26 650.00 P 67.30 67.30 67.30 67.66 +1.33 24 35 1,984 +35
29JUN26 660.00 P 62.17 62.17 62.17 75.63 +2.80 24 2 5,008 0
29JUN26 670.00 P 0.00 0.00 0.00 82.65 +2.98 24 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 90.24 +2.04 24 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 97.90 +3.64 25 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 105.79 +3.98 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 114.02 +4.22 25 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 120.04 -1.17 23 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 128.44 +0.26 22 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 137.03 +0.37 22 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 145.89 +0.34 22 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 157.60 +3.33 25 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 166.84 +3.51 25 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 176.18 +3.83 25 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 185.71 +4.13 25 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 195.35 +4.37 25 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 205.12 +4.51 25 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 215.00 +4.62 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 225.00 +3.24 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 235.00 +4.70 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 245.00 +4.66 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 257.34 +6.78 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 265.00 +4.66 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 275.00 +4.70 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 285.00 +4.70 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 295.92 +5.62 35 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 305.92 +5.63 36 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 315.00 +4.70 0 0 0 0
29SEP26 400.00 P 3.70 3.70 3.54 2.07 - 27 196 191 -
29SEP26 410.00 P 0.00 0.00 0.00 2.57 - 27 0 0 -
29SEP26 420.00 P 4.53 4.53 4.53 3.21 - 27 3 3 -
29SEP26 430.00 P 0.00 0.00 0.00 3.99 - 27 0 0 -
29SEP26 440.00 P 5.00 5.00 5.00 5.05 - 27 1 1 -
29SEP26 450.00 P 6.80 6.80 6.80 6.10 - 27 2 2 -
29SEP26 460.00 P 0.00 0.00 0.00 7.21 - 27 0 0 -
29SEP26 470.00 P 0.00 0.00 0.00 8.76 +1.89 27 62 2,254 -24
29SEP26 480.00 P 10.30 10.30 10.30 9.91 +1.61 26 100 1,801 +100
29SEP26 490.00 P 0.00 0.00 0.00 11.96 +1.78 26 0 1,425 0
29SEP26 500.00 P 13.10 13.10 13.10 13.58 +1.46 26 10 2,793 +10
29SEP26 510.00 P 15.91 15.91 14.94 15.81 +1.34 26 76 633 +1
29SEP26 520.00 P 18.00 18.00 17.60 18.08 +1.07 26 4 1,507 -2
29SEP26 530.00 P 20.39 20.39 20.39 20.91 +1.10 25 45 312 0
29SEP26 540.00 P 23.28 23.28 22.56 23.77 +1.13 25 164 637 +70
29SEP26 550.00 P 26.05 26.39 25.64 26.94 +1.24 25 470 1,929 +470
29SEP26 560.00 P 0.00 0.00 0.00 30.48 +0.96 25 0 972 0
29SEP26 570.00 P 0.00 0.00 0.00 34.05 +1.20 25 0 353 0
29SEP26 580.00 P 0.00 0.00 0.00 38.17 +1.73 25 0 1,045 0
29SEP26 590.00 P 42.71 42.71 42.71 42.46 +1.17 25 2 414 -2
29SEP26 600.00 P 47.46 47.46 46.80 46.98 +0.93 24 17 8,483 0
29SEP26 610.00 P 0.00 0.00 0.00 52.13 +0.96 24 0 869 0
29SEP26 620.00 P 0.00 0.00 0.00 57.67 +1.02 24 0 322 0
29SEP26 630.00 P 0.00 0.00 0.00 63.38 +1.22 24 0 1,185 0
29SEP26 640.00 P 70.00 70.00 70.00 69.08 +0.76 24 4 560 0
29SEP26 650.00 P 76.61 76.61 75.27 76.35 +1.70 25 70 15,242 +70
29SEP26 660.00 P 0.00 0.00 0.00 83.85 +2.56 25 0 817 0
29SEP26 670.00 P 0.00 0.00 0.00 90.92 +2.49 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 98.05 +2.61 25 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 105.30 +2.78 25 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 110.78 +0.12 24 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 120.06 +1.60 25 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 126.55 +0.20 24 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 134.75 +0.14 24 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 142.93 +0.15 24 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 151.19 +0.24 24 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 159.88 +0.26 24 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 168.47 +0.24 24 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 177.19 +0.34 23 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 186.03 +0.40 23 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 196.56 +2.06 24 0 89 0
29SEP26 810.00 P 0.00 0.00 0.00 207.25 +3.82 26 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 216.62 +4.12 26 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 226.09 +4.33 26 0 100 0
29SEP26 840.00 P 231.10 231.10 231.10 235.63 +4.53 26 4 45 +4
29SEP26 850.00 P 0.00 0.00 0.00 245.36 +4.73 26 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 257.34 +6.78 30 0 90 0
29SEP26 870.00 P 0.00 0.00 0.00 265.00 +4.66 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 275.00 +4.70 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 285.00 +4.70 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 295.92 +5.62 31 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 305.92 +5.63 32 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 315.00 +4.70 0 0 2 0
29SEP26 930.00 P 0.00 0.00 0.00 325.00 - 0 0 0 -
29SEP26 940.00 P 0.00 0.00 0.00 335.00 - 0 0 0 -
29SEP26 950.00 P 0.00 0.00 0.00 345.00 - 0 0 0 -
29SEP26 960.00 P 0.00 0.00 0.00 355.00 - 0 0 0 -
29SEP26 970.00 P 0.00 0.00 0.00 365.00 - 0 0 0 -
29SEP26 980.00 P 0.00 0.00 0.00 375.00 - 0 0 0 -
29SEP26 990.00 P 0.00 0.00 0.00 385.00 - 0 0 0 -
29SEP26 1,000.00 P 0.00 0.00 0.00 395.00 - 0 0 0 -
30DEC26 400.00 P 5.20 5.40 5.00 2.07 - 24 125 124 -
30DEC26 410.00 P 5.70 5.70 5.70 2.57 - 24 2 2 -
30DEC26 420.00 P 0.00 0.00 0.00 3.21 - 24 0 0 -
30DEC26 430.00 P 0.00 0.00 0.00 3.99 - 24 0 0 -
30DEC26 440.00 P 0.00 0.00 0.00 5.05 - 24 0 0 -
30DEC26 450.00 P 9.68 9.68 9.43 6.10 - 24 10 10 -
30DEC26 460.00 P 0.00 0.00 0.00 7.21 - 24 0 0 -
30DEC26 470.00 P 0.00 0.00 0.00 8.76 - 24 0 0 -
30DEC26 480.00 P 0.00 0.00 0.00 9.91 - 23 0 0 -
30DEC26 490.00 P 0.00 0.00 0.00 11.96 -3.12 23 0 270 0
30DEC26 500.00 P 18.10 18.10 17.00 13.58 -4.06 23 10 117 +10
30DEC26 510.00 P 20.60 20.60 20.35 16.20 -3.83 23 36 70 +36
30DEC26 520.00 P 23.00 23.00 22.88 19.17 -3.44 23 39 523 +2
30DEC26 530.00 P 0.00 0.00 0.00 22.71 -2.62 24 0 8 0
30DEC26 540.00 P 29.00 29.00 28.50 26.32 -2.01 24 10 43 +10
30DEC26 550.00 P 32.00 32.30 32.00 30.50 -1.15 24 12 74 +12
30DEC26 560.00 P 36.00 36.00 35.05 34.92 -0.47 24 8 66 +7
30DEC26 570.00 P 39.99 39.99 39.99 39.46 +0.26 25 2 88 +2
30DEC26 580.00 P 44.00 44.00 43.37 43.93 +0.59 25 204 442 +204
30DEC26 590.00 P 0.00 0.00 0.00 48.13 +0.29 24 0 30 0
30DEC26 600.00 P 53.88 54.61 53.00 53.36 +0.36 25 8 8,900 0
30DEC26 610.00 P 58.58 58.58 58.58 58.50 +0.39 25 1 143 0
30DEC26 620.00 P 64.20 64.20 63.43 63.92 +0.52 25 41 118 +41
30DEC26 630.00 P 0.00 0.00 0.00 70.54 +1.36 25 0 65 0
30DEC26 640.00 P 0.00 0.00 0.00 76.77 +1.68 25 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 83.19 +0.56 25 0 123 0
30DEC26 660.00 P 0.00 0.00 0.00 90.30 +1.46 25 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 94.78 -0.21 25 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 101.94 -0.01 25 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 110.45 +1.28 25 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 116.56 +0.01 25 0 61 0
30DEC26 710.00 P 0.00 0.00 0.00 124.29 +0.13 25 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 132.00 +0.05 25 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 141.37 +1.55 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 149.40 +1.59 26 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 156.16 - 25 0 0 -
30DEC26 760.00 P 0.00 0.00 0.00 164.46 - 25 0 0 -
30DEC26 770.00 P 0.00 0.00 0.00 172.86 - 25 0 0 -
30DEC26 780.00 P 0.00 0.00 0.00 181.36 - 25 0 0 -
30DEC26 790.00 P 0.00 0.00 0.00 189.97 - 25 0 0 -
30DEC26 800.00 P 0.00 0.00 0.00 198.70 - 25 0 0 -
30DEC26 810.00 P 0.00 0.00 0.00 207.47 - 24 0 0 -
30DEC26 820.00 P 0.00 0.00 0.00 216.62 - 24 0 0 -
30DEC26 830.00 P 0.00 0.00 0.00 226.09 - 24 0 0 -
30DEC26 840.00 P 0.00 0.00 0.00 235.76 - 25 0 0 -
30DEC26 850.00 P 0.00 0.00 0.00 245.36 - 24 0 0 -
30DEC26 860.00 P 0.00 0.00 0.00 257.34 - 28 0 0 -
30DEC26 870.00 P 0.00 0.00 0.00 265.00 - 0 0 0 -
30DEC26 880.00 P 0.00 0.00 0.00 275.00 - 0 0 0 -
30DEC26 890.00 P 0.00 0.00 0.00 285.00 - 0 0 0 -
30DEC26 900.00 P 0.00 0.00 0.00 295.92 - 29 0 0 -
30DEC26 910.00 P 0.00 0.00 0.00 305.92 - 29 0 0 -
30DEC26 920.00 P 0.00 0.00 0.00 315.97 - 30 0 0 -
30DEC26 930.00 P 0.00 0.00 0.00 326.04 - 31 0 0 -
30DEC26 940.00 P 0.00 0.00 0.00 335.00 - 0 0 0 -
30DEC26 950.00 P 0.00 0.00 0.00 345.00 - 0 0 0 -
30DEC26 960.00 P 0.00 0.00 0.00 355.00 - 0 0 0 -
30DEC26 970.00 P 0.00 0.00 0.00 365.00 - 0 0 0 -
30DEC26 980.00 P 0.00 0.00 0.00 375.00 - 0 0 0 -
30DEC26 990.00 P 0.00 0.00 0.00 385.00 - 0 0 0 -
30DEC26 1,000.00 P 0.00 0.00 0.00 395.00 - 0 0 0 -
TOTAL PUT 25,317 1,002,898 +4,378
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$ 93.80
30DEC25 50.00 C 0.00 0.00 0.00 43.90 -2.21 84 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.40 -2.21 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.90 -2.22 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.87 -1.65 121 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.12 -2.81 97 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.42 -2.22 48 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.11 -2.63 80 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.67 -1.98 76 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.23 -1.92 72 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.65 -2.01 61 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.51 -2.29 67 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.63 -2.28 46 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 14.18 -1.95 42 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 11.71 -1.98 36 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 9.15 -1.89 27 0 81 0
30DEC25 87.50 C 0.00 0.00 0.00 7.09 -1.85 30 0 60 0
30DEC25 90.00 C 5.22 5.22 5.22 4.82 -1.82 25 5 101 -5
30DEC25 92.50 C 0.00 0.00 0.00 3.23 -1.68 26 0 144 0
30DEC25 95.00 C 2.03 2.03 2.03 2.02 -1.31 27 6 361 -4
30DEC25 97.50 C 1.31 1.31 1.20 1.17 -0.93 27 32 313 +17
30DEC25 100.00 C 0.79 0.79 0.79 0.63 -0.63 27 1 474 0
30DEC25 102.50 C 0.00 0.00 0.00 0.31 -0.40 27 0 85 0
30DEC25 105.00 C 0.00 0.00 0.00 0.14 -0.23 27 0 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.07 -0.11 28 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 31.58 -2.83 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 29.38 -2.36 57 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 26.67 -1.98 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.41 -1.93 47 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.08 -2.50 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.60 -2.43 42 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.26 -1.79 40 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.86 -2.12 36 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.47 -1.92 32 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 10.35 -1.31 31 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 8.31 -1.95 30 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 6.28 -1.55 27 0 142 0
29JAN26 92.50 C 0.00 0.00 0.00 4.79 -1.60 27 2 72 +2
29JAN26 95.00 C 4.08 4.08 3.60 3.58 -1.37 27 19 100 +4
29JAN26 97.50 C 3.70 3.70 3.70 2.61 -1.09 28 1 126 0
29JAN26 100.00 C 0.00 0.00 0.00 1.86 -0.84 28 0 79 0
29JAN26 102.50 C 0.00 0.00 0.00 1.28 -0.65 28 0 862 0
29JAN26 105.00 C 0.00 0.00 0.00 0.87 -0.49 28 0 863 0
29JAN26 107.50 C 0.52 0.52 0.52 0.57 -0.36 28 1 314 -1
29JAN26 110.00 C 0.00 0.00 0.00 0.37 -0.25 28 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.23 -0.18 28 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.14 -0.12 28 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.09 -0.08 28 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.06 -0.05 29 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 32.21 -2.20 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 29.61 -2.13 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 26.79 -2.74 28 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.45 -2.48 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.08 -2.50 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.00 -2.03 38 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.74 -1.60 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.44 -2.11 34 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.28 -2.01 32 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 11.20 -1.58 31 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 9.28 -1.45 30 0 45 0
26FEB26 90.00 C 7.68 7.68 7.67 7.39 -1.75 28 30 38 +13
26FEB26 92.50 C 0.00 0.00 0.00 5.98 -1.54 28 0 89 0
26FEB26 95.00 C 0.00 0.00 0.00 4.76 -1.34 28 0 166 0
26FEB26 97.50 C 0.00 0.00 0.00 3.72 -1.16 28 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 2.88 -0.96 28 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 2.20 -0.79 28 0 120 0
26FEB26 105.00 C 0.00 0.00 0.00 1.65 -0.65 28 0 151 0
26FEB26 107.50 C 0.00 0.00 0.00 1.23 -0.52 28 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.90 -0.41 28 0 67 0
26FEB26 112.50 C 0.00 0.00 0.00 0.65 -0.34 29 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.46 -0.25 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.33 -0.20 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 44.65 -2.47 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.81 -3.08 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.69 -2.22 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.87 -3.04 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.31 -2.74 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.21 -2.20 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.10 -2.07 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.86 -2.29 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.20 -2.20 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 22.44 -2.81 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.69 -1.55 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.74 -2.12 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.37 -1.59 35 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.54 -2.76 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.51 -0.99 33 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.79 -0.98 33 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 8.87 -1.94 31 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 7.49 -1.54 30 0 30 0
30MAR26 95.00 C 0.00 0.00 0.00 6.30 -1.37 31 0 146 0
30MAR26 97.50 C 5.43 5.43 5.43 5.24 -1.23 31 5 106 +5
30MAR26 100.00 C 0.00 0.00 0.00 4.29 -1.12 30 0 108 0
30MAR26 102.50 C 0.00 0.00 0.00 3.50 -0.99 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 2.86 -0.86 31 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 2.32 -0.74 31 0 134 0
30MAR26 110.00 C 0.00 0.00 0.00 1.87 -0.63 31 0 55 0
30MAR26 112.50 C 0.00 0.00 0.00 1.47 -0.56 31 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.20 -0.41 31 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.95 -0.37 31 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.74 -0.30 31 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.58 -0.23 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.44 -0.19 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.34 -0.15 31 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.26 -0.12 31 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.21 -0.09 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.16 -0.08 31 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 32.21 -2.48 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.10 -2.07 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.86 -2.29 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.21 -2.55 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.07 -2.18 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.06 -2.35 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.17 -2.12 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.06 -2.87 30 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 16.00 -2.04 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 14.28 -1.39 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.72 -1.83 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.62 -1.91 30 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 9.34 -1.77 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.24 -1.57 30 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.19 -1.93 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.37 -1.26 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.45 -1.29 30 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.85 -1.04 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 4.17 -1.01 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.58 -0.90 31 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 3.05 -0.88 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.67 -0.72 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.26 -0.70 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.94 -0.60 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.63 -0.63 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.40 -0.55 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.18 -0.48 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.76 -2.32 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.31 -1.91 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.14 -2.75 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.99 -2.49 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.87 -2.38 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.95 -2.44 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.19 -2.97 30 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.20 -2.32 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.57 -2.03 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.63 -2.32 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.24 -1.50 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 13.02 -1.87 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.81 -1.36 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.76 -1.19 32 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 9.73 -1.20 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.82 -1.08 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 7.97 -1.02 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.16 -0.99 32 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.48 -0.85 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.80 -0.86 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.22 -0.76 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.69 -0.70 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.30 -0.56 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.87 -0.46 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.47 -0.44 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.06 -0.56 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.76 -0.45 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.05 -1.90 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.74 -2.19 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.76 -2.04 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.25 -1.54 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.71 -1.45 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.94 -1.81 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.39 -1.49 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.96 -1.47 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.60 -1.44 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.39 -1.35 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.18 -1.34 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.14 -1.17 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.12 -1.17 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.17 -1.10 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.33 -1.00 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.49 -0.99 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.76 -0.88 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.09 -0.83 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.42 -0.82 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.87 -0.70 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.34 -0.67 31 0 0 0
TOTAL CALL 102 8,665 +31
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.04 0.04 0.04 0.01 0.00 44 14 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 35 0 51 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 229 0
30DEC25 80.00 P 0.09 0.11 0.09 0.02 +0.01 28 27 340 -7
30DEC25 82.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 298 0
30DEC25 85.00 P 0.00 0.00 0.00 0.19 +0.07 27 0 377 0
30DEC25 87.50 P 0.45 0.45 0.45 0.48 +0.19 28 2 380 0
30DEC25 90.00 P 1.09 1.09 1.06 1.02 +0.37 28 3 221 0
30DEC25 92.50 P 0.00 0.00 0.00 1.92 +0.64 28 0 213 0
30DEC25 95.00 P 0.00 0.00 0.00 3.21 +0.99 28 0 308 0
30DEC25 97.50 P 4.25 4.67 4.25 4.89 +1.36 29 30 152 +30
30DEC25 100.00 P 0.00 0.00 0.00 6.70 +1.52 27 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 8.89 +1.73 27 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 11.59 +2.08 38 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 13.70 +2.02 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.20 +2.08 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.70 +2.20 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.82 +2.82 64 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 23.80 +2.30 51 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.20 +2.20 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 28.70 +1.83 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 31.20 +2.20 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 33.70 +2.20 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 36.80 +2.80 89 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 38.70 +2.20 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 41.53 +2.25 88 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 43.70 +1.83 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 46.20 +1.92 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 48.70 +2.20 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 51.20 +2.20 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 54.02 +2.19 104 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 56.62 +2.62 111 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 59.40 +2.53 125 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 61.20 +2.20 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 63.70 +2.20 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 66.20 +2.20 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 25 0
29JAN26 75.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 71 0
29JAN26 77.50 P 0.29 0.29 0.29 0.13 +0.04 28 1 43 +1
29JAN26 80.00 P 0.00 0.00 0.00 0.28 +0.10 28 0 95 0
29JAN26 82.50 P 0.00 0.00 0.00 0.52 +0.17 28 0 34 0
29JAN26 85.00 P 0.94 1.08 0.94 0.92 +0.28 29 6 69 +6
29JAN26 87.50 P 1.34 1.59 1.34 1.49 +0.41 29 5 190 0
29JAN26 90.00 P 2.05 2.05 2.05 2.29 +0.59 29 40 166 0
29JAN26 92.50 P 0.00 0.00 0.00 3.34 +0.78 29 0 47 0
29JAN26 95.00 P 4.27 4.27 4.27 4.65 +1.07 29 1 118 0
29JAN26 97.50 P 5.15 5.15 5.15 6.12 +1.25 29 1 35 0
29JAN26 100.00 P 0.00 0.00 0.00 7.97 +1.60 30 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 9.96 +1.82 31 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 11.59 +1.28 26 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 14.03 +1.89 29 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.81 +2.06 36 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.29 +2.65 40 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.82 +2.64 44 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.25 +2.75 46 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.20 +2.20 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.70 +1.83 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.12 +0.04 29 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.22 +0.07 29 0 18 0
26FEB26 77.50 P 0.58 0.59 0.58 0.40 +0.12 29 30 49 +15
26FEB26 80.00 P 0.00 0.00 0.00 0.67 +0.19 29 0 61 0
26FEB26 82.50 P 0.00 0.00 0.00 1.06 +0.27 29 0 65 0
26FEB26 85.00 P 1.55 1.55 1.55 1.61 +0.39 29 1 60 +1
26FEB26 87.50 P 0.00 0.00 0.00 2.32 +0.53 29 0 45 0
26FEB26 90.00 P 0.00 0.00 0.00 3.23 +0.68 29 0 91 0
26FEB26 92.50 P 4.08 4.08 4.08 4.28 +0.83 29 2 85 +2
26FEB26 95.00 P 0.00 0.00 0.00 5.59 +1.06 29 0 75 0
26FEB26 97.50 P 6.40 6.40 6.40 7.02 +1.21 29 15 60 0
26FEB26 100.00 P 0.00 0.00 0.00 8.85 +1.59 30 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 10.10 +1.45 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.36 +1.31 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.18 +1.29 26 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.81 +1.61 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.29 +2.54 33 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.82 +2.56 36 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.44 +2.78 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.14 +0.04 31 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.24 +0.06 31 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.40 +0.10 31 0 3 0
30MAR26 75.00 P 0.90 0.90 0.90 0.63 +0.15 31 15 53 0
30MAR26 77.50 P 0.00 0.00 0.00 0.96 +0.22 31 0 19 0
30MAR26 80.00 P 1.55 1.55 1.55 1.38 +0.28 31 5 36 +5
30MAR26 82.50 P 0.00 0.00 0.00 1.94 +0.37 31 0 15 0
30MAR26 85.00 P 2.68 2.68 2.68 2.62 +0.46 31 2 48 +2
30MAR26 87.50 P 0.00 0.00 0.00 3.45 +0.56 32 0 74 0
30MAR26 90.00 P 0.00 0.00 0.00 4.47 +0.73 32 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 5.61 +0.90 32 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 6.84 +1.00 31 0 125 0
30MAR26 97.50 P 0.00 0.00 0.00 8.32 +1.20 32 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 10.06 +1.49 32 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 11.24 +1.41 30 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.74 +1.51 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 15.74 +1.62 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 17.10 +1.41 29 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.08 +2.89 35 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.82 +1.73 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.44 +2.41 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.09 +2.74 39 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.79 +1.92 31 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 31.98 +2.89 42 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 34.04 +2.46 39 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 36.80 +1.96 44 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 38.78 +2.28 38 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 41.92 +2.64 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 +0.01 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.43 +0.02 31 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 0.63 +0.04 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.89 +0.05 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.24 +0.07 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.73 +0.17 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.27 +0.16 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.92 +0.19 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 3.71 +0.29 31 0 27 0
29JUN26 85.00 P 0.00 0.00 0.00 4.58 +0.36 31 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 5.60 +0.53 32 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 6.74 +0.65 32 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 7.96 +0.87 32 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 9.32 +1.07 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.82 +1.26 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.19 +0.82 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.12 +1.54 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.92 +1.71 33 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 17.79 +2.14 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.75 +2.01 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 21.68 +2.02 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.88 +2.27 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.89 +2.24 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.78 +2.56 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.97 +2.47 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 32.62 +2.60 36 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 34.35 +2.07 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.82 +0.14 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.09 +0.15 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.46 +0.20 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.90 +0.27 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.47 +0.36 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.11 +0.41 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.78 +0.41 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.63 +0.54 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 5.50 +0.57 33 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 6.53 +0.69 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 7.60 +0.72 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.84 +0.86 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.08 +0.86 34 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 11.52 +1.04 34 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 12.98 +1.05 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.39 +1.01 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 15.83 +1.01 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.45 +0.83 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.75 +2.18 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.59 +1.66 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.54 +1.54 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.72 +1.06 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.62 +1.11 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.94 +1.00 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.98 +2.03 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 32.77 +1.31 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 35.47 +2.59 34 0 0 0
30DEC26 67.50 P 2.13 2.13 2.13 1.89 +0.26 31 3 6 +3
30DEC26 70.00 P 0.00 0.00 0.00 2.38 +0.30 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.95 +0.38 31 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.71 +0.43 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.48 +0.53 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.32 +0.56 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.26 +0.66 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.30 +0.72 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 8.41 +0.79 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.65 +0.89 32 0 0 0
30DEC26 92.50 P 11.00 11.00 11.00 10.91 +0.91 32 2 2 +2
30DEC26 95.00 P 0.00 0.00 0.00 12.34 +1.07 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.80 +1.09 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.34 +1.17 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.99 +1.27 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.67 +1.30 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.46 +1.42 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.30 +1.46 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.17 +1.49 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.16 +1.69 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.17 +1.65 34 0 0 0
TOTAL PUT 205 5,920 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.98
30DEC25 14.50 C 0.00 0.00 0.00 11.57 -0.26 124 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.07 -0.26 117 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.57 -0.25 111 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.07 -0.26 104 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.58 -0.24 101 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.08 -0.25 95 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.57 -0.26 87 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.08 -0.25 84 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.58 -0.25 78 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.09 -0.25 75 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.58 -0.25 67 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.09 -0.25 64 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 5.09 -0.25 54 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.02 -0.31 0 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 3.02 -0.31 0 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.03 -0.31 14 0 43 0
30DEC25 25.00 C 0.00 0.00 0.00 1.10 -0.28 15 0 179 0
30DEC25 26.00 C 0.56 0.56 0.43 0.42 -0.19 15 90 1,207 +7
30DEC25 27.00 C 0.13 0.13 0.12 0.09 -0.08 15 5 2,169 +3
30DEC25 28.00 C 0.00 0.00 0.00 0.01 -0.02 15 0 3,119 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 462 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,004 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.08 -0.29 45 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.58 -0.29 41 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.09 -0.28 40 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.58 -0.29 34 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.09 -0.29 33 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.09 -0.29 27 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.08 -0.31 15 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.10 -0.30 17 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.16 -0.29 16 0 130 0
29JAN26 25.00 C 1.41 1.41 1.41 1.38 -0.27 18 30 356 +30
29JAN26 26.00 C 0.73 0.73 0.73 0.72 -0.21 17 2 96 +2
29JAN26 27.00 C 0.34 0.34 0.34 0.34 -0.11 17 15 283 +15
29JAN26 28.00 C 0.18 0.18 0.18 0.13 -0.07 17 20 507 0
29JAN26 29.00 C 0.00 0.00 0.00 0.04 -0.04 17 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.10 -0.31 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.61 -0.30 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.11 -0.31 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.62 -0.30 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.12 -0.30 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.23 -0.18 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.15 -0.30 18 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.20 -0.29 18 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.32 -0.28 18 0 62 0
26FEB26 25.00 C 0.00 0.00 0.00 1.59 -0.26 18 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.96 -0.21 18 0 30 0
26FEB26 27.00 C 0.55 0.55 0.54 0.52 -0.15 17 3 408 0
26FEB26 28.00 C 0.00 0.00 0.00 0.28 -0.08 18 0 88 0
26FEB26 29.00 C 0.00 0.00 0.00 0.13 -0.06 18 0 150 0
26FEB26 30.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.63 -0.30 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.13 -0.31 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.64 -0.30 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.14 -0.31 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.65 -0.30 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.15 -0.31 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.66 -0.30 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.26 -0.16 35 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.77 -0.16 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.28 -0.16 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.31 -0.16 28 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.24 -0.30 18 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 3.33 -0.28 18 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.49 -0.26 18 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.77 -0.23 18 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.19 -0.19 18 0 551 0
30MAR26 27.00 C 0.92 0.92 0.73 0.74 -0.16 18 9 148 +9
30MAR26 28.00 C 0.00 0.00 0.00 0.45 -0.11 18 0 137 0
30MAR26 29.00 C 0.00 0.00 0.00 0.26 -0.07 18 0 323 0
30MAR26 30.00 C 0.18 0.18 0.17 0.14 -0.04 18 25 462 +5
30MAR26 31.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.19 -0.30 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.69 -0.31 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.28 -0.18 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.80 -0.18 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.31 -0.18 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.83 -0.18 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.35 -0.18 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.42 -0.18 24 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.40 -0.29 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.56 -0.27 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.81 -0.24 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.16 -0.21 19 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.62 -0.17 19 0 15 0
29JUN26 27.00 C 1.30 1.30 1.30 1.18 -0.14 19 40 230 -40
29JUN26 28.00 C 0.00 0.00 0.00 0.84 -0.12 19 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.56 -0.09 19 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.40 -0.05 19 0 672 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 -0.05 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.28 -0.26 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.80 -0.26 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.31 -0.28 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.83 -0.29 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.36 -0.30 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.59 -0.12 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.63 -0.28 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.86 -0.28 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.15 -0.27 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.53 -0.26 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.00 -0.23 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.56 -0.19 19 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.19 -0.17 19 0 0 0
29SEP26 29.00 C 0.83 0.83 0.83 0.92 -0.09 19 20 20 +20
29SEP26 30.00 C 0.00 0.00 0.00 0.68 -0.08 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.50 -0.08 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.07 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.25 -0.07 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 -0.05 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 7.94 -0.30 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.48 -0.30 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.03 -0.30 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.59 -0.30 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.74 -0.29 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.94 -0.28 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.21 -0.26 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.54 -0.24 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.94 -0.22 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.34 -0.20 19 0 27 0
30DEC26 27.00 C 0.00 0.00 0.00 1.95 -0.20 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.56 -0.18 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.21 -0.15 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.95 -0.13 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.74 -0.11 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 -0.09 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 -0.08 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 -0.06 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.05 19 0 0 0
TOTAL CALL 259 15,881 +51
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 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 16 0 952 0
30DEC25 25.00 P 0.07 0.09 0.07 0.07 +0.02 15 21 3,210 0
30DEC25 26.00 P 0.30 0.39 0.30 0.37 +0.11 14 196 2,050 +13
30DEC25 27.00 P 1.13 1.13 1.13 1.07 +0.24 15 1 1,696 0
30DEC25 28.00 P 0.00 0.00 0.00 2.02 +0.30 0 0 39 0
30DEC25 29.00 P 0.00 0.00 0.00 3.02 +0.30 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.02 +0.30 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.02 +0.30 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.02 +0.30 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.02 +0.30 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.02 +0.30 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.02 +0.30 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 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 78 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 0.00 18 0 156 0
29JAN26 24.00 P 0.10 0.10 0.10 0.08 +0.01 17 4 525 0
29JAN26 25.00 P 0.25 0.26 0.25 0.25 +0.04 17 60 1,568 +60
29JAN26 26.00 P 0.46 0.60 0.46 0.64 +0.12 17 27 783 -12
29JAN26 27.00 P 0.00 0.00 0.00 1.26 +0.20 17 0 70 0
29JAN26 28.00 P 0.00 0.00 0.00 2.07 +0.25 17 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.02 +0.29 0 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.02 +0.30 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.02 +0.24 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.02 +0.30 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.02 +0.30 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.02 +0.30 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.02 +0.30 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 90 960 +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 18 0 116 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 263 0
26FEB26 24.00 P 0.00 0.00 0.00 0.18 +0.03 18 0 333 0
26FEB26 25.00 P 0.00 0.00 0.00 0.42 +0.06 18 0 118 0
26FEB26 26.00 P 0.00 0.00 0.00 0.81 +0.11 18 0 117 0
26FEB26 27.00 P 0.00 0.00 0.00 1.40 +0.18 18 0 32 0
26FEB26 28.00 P 0.00 0.00 0.00 2.16 +0.22 18 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.04 +0.26 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.02 +0.30 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.02 +0.24 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.02 +0.30 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.02 +0.30 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.02 +0.30 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 19 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 211 0
30MAR26 24.00 P 0.00 0.00 0.00 0.29 +0.06 18 0 268 0
30MAR26 25.00 P 0.00 0.00 0.00 0.57 +0.07 18 0 320 0
30MAR26 26.00 P 0.91 0.91 0.91 0.98 +0.12 18 5 87 +5
30MAR26 27.00 P 0.00 0.00 0.00 1.55 +0.16 18 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.27 +0.22 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.10 +0.25 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.03 +0.28 18 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.02 +0.24 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.02 +0.30 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.02 +0.30 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.02 +0.30 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.02 +0.30 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 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 20 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 20 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 20 0
29JUN26 21.00 P 0.15 0.15 0.15 0.10 +0.01 19 10 130 +10
29JUN26 22.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 103 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 +0.04 19 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 +0.08 19 0 75 0
29JUN26 25.00 P 0.00 0.00 0.00 0.97 +0.08 19 0 15 0
29JUN26 26.00 P 1.30 1.30 1.30 1.42 +0.13 19 3 44 +3
29JUN26 27.00 P 0.00 0.00 0.00 1.99 +0.17 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.64 +0.19 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.39 +0.23 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.21 +0.25 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.07 +0.16 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.03 +0.22 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.02 +0.24 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.02 +0.30 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.02 +0.30 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 0.00 19 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 +0.01 19 0 2 0
29SEP26 23.00 P 0.63 0.63 0.63 0.54 +0.02 19 50 108 -50
29SEP26 24.00 P 0.00 0.00 0.00 0.83 +0.03 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.22 +0.06 19 0 6 0
29SEP26 26.00 P 1.60 1.60 1.60 1.65 +0.09 19 3 18 +3
29SEP26 27.00 P 0.00 0.00 0.00 2.20 +0.12 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.84 +0.15 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.55 +0.17 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.34 +0.20 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.20 +0.16 19 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.07 +0.17 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.02 +0.24 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.02 +0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.02 +0.30 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 0.00 20 0 12 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 +0.01 20 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 +0.05 20 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 +0.06 20 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.45 +0.09 20 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 +0.12 20 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.42 +0.12 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.04 +0.14 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.74 +0.17 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.63 +0.33 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.31 +0.23 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.16 +0.24 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.07 +0.26 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.02 +0.28 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
TOTAL PUT 470 18,820 +122
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 544.50
30DEC25 320.00 C 0.00 0.00 0.00 225.52 -9.67 96 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 215.54 -9.68 91 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 205.57 -9.67 86 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 196.93 -8.33 103 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 185.62 -9.66 77 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 175.65 -9.65 73 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 165.62 -9.70 67 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 155.65 -9.70 63 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 145.68 -9.69 59 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 135.77 -9.62 56 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 126.84 -8.57 64 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 116.88 -8.55 59 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 105.34 -10.12 21 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 98.17 -7.10 57 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 85.43 -10.11 26 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 75.53 -10.11 26 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 65.74 -11.08 26 0 336 0
30DEC25 490.00 C 0.00 0.00 0.00 56.16 -9.98 26 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 46.92 -9.81 26 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 38.21 -9.51 26 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 30.22 -9.04 26 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 22.76 -8.76 25 1 200 -1
30DEC25 540.00 C 0.00 0.00 0.00 16.79 -7.10 26 0 387 0
30DEC25 550.00 C 15.18 15.18 12.54 11.98 -6.17 26 51 818 +45
30DEC25 560.00 C 10.90 10.90 8.51 8.27 -5.11 26 430 552 +287
30DEC25 570.00 C 6.98 6.98 6.80 5.42 -4.14 26 21 919 -4
30DEC25 580.00 C 5.28 5.44 4.18 3.58 -3.04 27 33 544 -3
30DEC25 590.00 C 3.54 3.54 2.60 2.17 -2.27 26 16 265 +1
30DEC25 600.00 C 1.93 1.93 1.81 1.27 -1.78 26 23 440 +3
30DEC25 610.00 C 1.92 1.92 1.35 0.71 -1.21 26 4 231 0
30DEC25 620.00 C 0.00 0.00 0.00 0.37 -0.80 26 0 287 0
30DEC25 630.00 C 0.61 0.61 0.61 0.19 -0.48 26 11 386 +11
30DEC25 640.00 C 0.00 0.00 0.00 0.10 -0.28 26 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.05 -0.16 26 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.02 -0.09 26 0 93 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 30 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 32 0 59 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC25 740.00 C 0.10 0.10 0.10 0.01 0.00 38 3 239 -3
29JAN26 440.00 C 0.00 0.00 0.00 109.09 -7.38 40 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 98.17 -8.71 33 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 88.03 -9.87 29 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 78.88 -9.74 29 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 70.06 -9.54 29 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 61.64 -9.29 29 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 53.69 -8.97 29 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 46.27 -8.58 29 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 39.45 -8.11 29 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 32.97 -7.88 29 0 109 0
29JAN26 540.00 C 0.00 0.00 0.00 27.55 -6.14 29 1 106 +1
29JAN26 550.00 C 0.00 0.00 0.00 22.81 -5.55 29 0 101 0
29JAN26 560.00 C 20.30 20.30 20.30 18.72 -4.91 29 1 87 +1
29JAN26 570.00 C 0.00 0.00 0.00 15.23 -4.25 29 0 78 0
29JAN26 580.00 C 14.30 14.30 13.16 12.25 -4.22 30 2 81 -1
29JAN26 590.00 C 0.00 0.00 0.00 9.63 -3.49 29 0 32 0
29JAN26 600.00 C 0.00 0.00 0.00 7.49 -3.22 29 0 102 0
29JAN26 610.00 C 7.88 7.88 6.73 5.75 -2.88 29 16 39 -13
29JAN26 620.00 C 0.00 0.00 0.00 4.37 -2.40 29 0 77 0
29JAN26 630.00 C 0.00 0.00 0.00 3.29 -1.96 29 0 30 0
29JAN26 640.00 C 0.00 0.00 0.00 2.44 -1.60 29 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 1.80 -1.28 29 0 21 0
29JAN26 660.00 C 0.00 0.00 0.00 1.27 -1.05 29 0 22 0
29JAN26 670.00 C 0.00 0.00 0.00 0.92 -0.82 29 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 0.66 -0.63 29 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 0.47 -0.48 29 0 140 0
26FEB26 440.00 C 0.00 0.00 0.00 111.58 -7.43 36 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 100.59 -9.40 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 91.81 -8.20 31 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 83.34 -9.62 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 75.23 -9.43 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 67.51 -9.20 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 60.23 -8.93 31 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 53.41 -8.61 31 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 47.07 -8.26 31 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 41.09 -8.00 31 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 35.85 -6.18 31 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 31.15 -5.74 31 0 46 0
26FEB26 560.00 C 0.00 0.00 0.00 26.96 -5.25 31 0 55 0
26FEB26 570.00 C 23.47 23.47 23.47 23.27 -4.71 31 1 65 +1
26FEB26 580.00 C 0.00 0.00 0.00 19.98 -4.19 31 0 31 0
26FEB26 590.00 C 0.00 0.00 0.00 16.87 -3.93 31 0 78 0
26FEB26 600.00 C 0.00 0.00 0.00 14.17 -3.80 31 0 460 0
26FEB26 610.00 C 0.00 0.00 0.00 11.83 -3.67 31 0 106 0
26FEB26 620.00 C 0.00 0.00 0.00 9.83 -3.55 31 0 45 0
26FEB26 630.00 C 0.00 0.00 0.00 8.11 -3.35 31 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 6.47 -3.14 31 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 5.29 -2.50 31 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 4.30 -2.18 31 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 3.48 -1.88 31 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 229.01 -8.22 56 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 219.17 -8.21 54 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 209.50 -8.05 52 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 199.55 -8.19 49 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 189.78 -8.18 47 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 180.04 -8.18 45 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 170.35 -8.15 43 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 160.70 -8.12 42 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 151.13 -7.18 40 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 141.67 -7.13 39 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 132.35 -7.36 38 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 123.22 -7.02 37 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 114.31 -7.22 36 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 103.93 -8.87 32 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 96.90 -8.16 34 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 87.78 -9.97 32 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 80.26 -8.88 32 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 73.08 -8.61 32 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 66.26 -8.38 32 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 59.91 -7.95 32 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 53.87 -7.77 32 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 47.75 -7.85 32 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 42.74 -5.96 32 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 38.19 -5.42 32 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 34.05 -5.08 32 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 30.30 -4.64 33 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 26.93 -4.10 33 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 23.90 -3.99 33 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 21.01 -3.84 33 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 18.33 -3.78 33 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 15.96 -3.67 33 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 13.77 -3.75 33 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 11.63 -3.52 32 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 9.89 -3.04 32 0 267 0
30MAR26 660.00 C 0.00 0.00 0.00 8.61 -2.59 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 7.34 -2.35 32 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 6.27 -2.15 32 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 5.37 -1.79 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 4.49 -1.75 32 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 200.92 -8.86 38 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 192.62 -7.73 40 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 183.34 -7.68 39 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 174.19 -7.62 38 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 165.20 -7.54 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 156.59 -7.34 37 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 147.77 -7.64 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 139.58 -7.90 36 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 131.42 -7.72 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 123.49 -7.66 35 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 115.92 -7.62 35 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 108.55 -6.42 35 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 99.36 -8.82 33 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 92.75 -8.47 33 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 86.14 -8.48 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 80.22 -7.89 33 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 74.35 -7.90 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 68.82 -7.58 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 63.72 -7.23 33 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 59.87 -6.00 34 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 54.16 -6.25 33 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 49.85 -6.48 33 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 45.58 -6.45 33 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 42.02 -5.70 33 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 38.46 -5.68 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 35.03 -5.57 33 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 33.14 -3.91 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 30.20 -4.95 33 0 10 0
29JUN26 630.00 C 0.00 0.00 0.00 27.35 -4.92 33 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 24.33 -5.01 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 22.11 -4.03 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 19.89 -4.04 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 18.19 -3.53 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 16.51 -3.25 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 14.84 -3.26 33 0 0 0
29JUN26 700.00 C 16.75 16.75 16.75 13.43 -3.49 33 1 3 0
29SEP26 440.00 C 0.00 0.00 0.00 134.44 -7.46 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 127.39 -6.54 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 120.56 -6.44 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 114.02 -5.30 35 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 107.74 -7.10 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 99.27 -9.40 33 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 93.51 -9.43 33 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 87.77 -8.88 33 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 82.77 -8.88 33 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 77.78 -6.31 33 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 74.49 -7.24 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 68.42 -6.90 33 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 64.21 -8.23 33 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 59.99 -8.27 33 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 56.07 -8.00 33 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 52.60 -6.91 33 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 49.13 -5.76 33 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 45.65 -7.50 33 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 42.72 -5.50 33 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 41.14 -5.37 34 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 37.17 -6.38 33 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 34.39 -6.62 33 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 32.19 -6.08 33 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 30.03 -5.63 33 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 27.88 -5.65 33 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 25.72 -5.68 33 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 24.00 -5.27 33 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 143.59 -7.44 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 137.01 -6.26 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 130.40 -6.47 35 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 124.16 -6.49 35 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 118.27 -5.10 35 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 112.49 -6.25 35 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 106.94 -2.31 35 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 101.47 -2.40 35 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 96.38 -2.44 35 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 88.75 -5.13 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 85.88 -3.15 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 79.54 -7.27 33 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 75.39 -7.96 33 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 71.24 -4.97 33 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 67.09 -5.08 33 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 65.51 -3.72 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 60.19 -5.51 33 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 56.78 -5.53 33 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 53.37 -5.05 33 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 51.95 -4.16 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 47.72 -4.16 33 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 45.00 -4.99 33 0 0 0
TOTAL CALL 615 13,898 +325
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 67 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 -0.01 25 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 563 0
30DEC25 470.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 263 0
30DEC25 480.00 P 0.00 0.00 0.00 0.33 +0.07 26 0 1,499 0
30DEC25 490.00 P 0.88 0.88 0.88 0.73 +0.13 26 2 991 +2
30DEC25 500.00 P 1.45 1.76 1.44 1.52 +0.34 26 38 714 +2
30DEC25 510.00 P 3.10 3.10 2.79 2.80 +0.62 26 16 536 0
30DEC25 520.00 P 4.15 4.70 3.86 4.70 +0.93 26 45 539 +4
30DEC25 530.00 P 6.50 7.66 6.20 7.70 +1.63 26 59 556 +34
30DEC25 540.00 P 9.99 10.22 9.60 11.75 +2.55 26 4 651 +4
30DEC25 550.00 P 14.80 16.29 14.80 16.96 +3.45 27 16 427 +15
30DEC25 560.00 P 0.00 0.00 0.00 23.31 +4.56 27 0 157 0
30DEC25 570.00 P 0.00 0.00 0.00 30.13 +5.16 26 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 38.14 +6.87 26 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 46.85 +7.76 26 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 56.08 +8.52 26 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 65.67 +9.13 26 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 75.51 +9.58 26 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 85.50 +9.89 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 95.50 +10.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 105.50 +10.00 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 115.50 +8.70 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 125.50 +8.68 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 135.50 +8.69 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 145.50 +8.23 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 155.50 +7.69 0 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 165.50 +8.70 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 176.40 +9.60 64 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 185.50 +8.70 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 195.50 +8.70 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.53 +0.10 29 0 30 0
29JAN26 450.00 P 1.19 1.19 1.19 0.90 +0.17 29 2 100 +2
29JAN26 460.00 P 0.00 0.00 0.00 1.46 +0.27 29 0 148 0
29JAN26 470.00 P 2.44 2.44 2.44 2.35 +0.43 29 2 372 +2
29JAN26 480.00 P 3.35 3.60 3.35 3.53 +0.62 29 11 1,282 +11
29JAN26 490.00 P 5.00 5.01 5.00 5.01 +0.76 29 8 84 +8
29JAN26 500.00 P 6.33 6.93 6.32 6.93 +1.27 29 36 248 +26
29JAN26 510.00 P 8.28 9.38 8.28 9.25 +1.01 29 10 1,665 +7
29JAN26 520.00 P 12.33 12.33 12.33 12.46 +1.83 29 1 172 0
29JAN26 530.00 P 14.39 14.39 14.39 16.29 +2.23 29 5 148 0
29JAN26 540.00 P 0.00 0.00 0.00 20.85 +2.79 29 0 187 0
29JAN26 550.00 P 0.00 0.00 0.00 26.13 +3.29 29 0 126 0
29JAN26 560.00 P 0.00 0.00 0.00 32.06 +3.77 29 0 310 0
29JAN26 570.00 P 0.00 0.00 0.00 38.19 +4.03 29 0 246 0
29JAN26 580.00 P 0.00 0.00 0.00 45.21 +5.76 29 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 52.76 +6.35 29 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 60.74 +6.93 29 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 69.11 +7.48 29 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 77.90 +7.98 29 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 87.00 +8.42 29 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 96.34 +8.83 29 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 105.88 +9.16 29 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 115.63 +8.04 29 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 125.51 +8.34 29 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 135.50 +8.38 0 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 145.50 +8.23 0 0 30 0
26FEB26 440.00 P 2.20 2.20 2.20 2.10 +0.14 31 2 7 +2
26FEB26 450.00 P 0.00 0.00 0.00 3.01 +0.26 31 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 4.29 +0.52 31 0 95 0
26FEB26 470.00 P 5.14 5.65 5.14 5.74 +0.60 31 3 198 +3
26FEB26 480.00 P 0.00 0.00 0.00 7.56 +0.78 31 0 67 0
26FEB26 490.00 P 0.00 0.00 0.00 9.67 +1.02 31 0 72 0
26FEB26 500.00 P 11.20 11.20 11.20 11.97 +0.97 30 3 758 +3
26FEB26 510.00 P 0.00 0.00 0.00 15.26 +1.68 31 0 11 0
26FEB26 520.00 P 18.80 18.80 18.80 18.86 +2.08 30 1 45 0
26FEB26 530.00 P 22.56 22.56 22.56 23.03 +2.47 31 1 248 0
26FEB26 540.00 P 0.00 0.00 0.00 27.76 +2.84 31 0 70 0
26FEB26 550.00 P 0.00 0.00 0.00 33.04 +3.15 31 0 135 0
26FEB26 560.00 P 0.00 0.00 0.00 38.86 +3.47 31 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 44.74 +3.33 31 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 51.46 +3.96 31 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 58.52 +3.71 31 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 65.96 +5.69 31 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 73.71 +6.20 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 81.91 +6.66 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 90.28 +7.07 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 99.07 +7.53 31 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 107.57 +6.08 30 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 116.61 +6.32 29 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 125.85 +6.57 28 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 0.00 32 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.06 0.00 32 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.17 0.00 32 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.46 +0.03 32 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.70 +0.09 32 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 1.01 +0.09 32 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 1.48 +0.15 32 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 2.08 +0.25 32 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 2.81 +0.27 32 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 3.83 +0.41 32 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 5.05 +0.60 32 0 159 0
30MAR26 450.00 P 0.00 0.00 0.00 6.49 +0.64 32 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 8.21 +0.81 32 0 87 0
30MAR26 470.00 P 9.90 9.90 9.90 10.16 +1.10 32 15 83 +2
30MAR26 480.00 P 0.00 0.00 0.00 12.85 +1.21 32 0 118 0
30MAR26 490.00 P 0.00 0.00 0.00 15.58 +1.41 32 0 11 0
30MAR26 500.00 P 18.40 18.40 18.40 18.46 +1.39 32 1 1,246 +1
30MAR26 510.00 P 21.00 21.00 21.00 22.39 +2.00 32 8 45 -7
30MAR26 520.00 P 0.00 0.00 0.00 26.49 +2.35 32 0 19 0
30MAR26 530.00 P 0.00 0.00 0.00 31.07 +2.78 32 0 19 0
30MAR26 540.00 P 0.00 0.00 0.00 36.10 +2.64 33 0 135 0
30MAR26 550.00 P 0.00 0.00 0.00 41.56 +3.46 33 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 47.44 +3.33 33 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 52.57 +3.03 32 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 59.18 +3.82 32 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 66.04 +4.19 32 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 73.06 +5.62 32 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 80.45 +6.00 32 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 88.11 +6.43 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 95.98 +6.64 32 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 104.20 +7.17 32 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 112.60 +7.37 33 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 121.10 +5.16 32 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 129.84 +4.18 32 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 138.85 +6.65 32 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 147.67 +6.58 32 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 156.78 +6.40 31 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.39 +0.12 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.88 +0.12 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 2.50 +0.21 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 3.23 +0.21 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 4.19 +0.35 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 5.24 +0.34 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 6.61 +0.55 33 0 2 0
29JUN26 420.00 P 8.70 8.70 8.65 8.07 +0.54 33 2 13 -2
29JUN26 430.00 P 0.00 0.00 0.00 9.90 +0.82 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 11.87 +0.82 33 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 14.20 +1.14 33 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 17.07 +1.50 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 19.61 +1.17 33 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 22.82 +1.18 33 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 26.23 +1.54 33 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 30.04 +1.80 33 0 60 0
29JUN26 510.00 P 0.00 0.00 0.00 34.26 +2.08 33 0 74 0
29JUN26 520.00 P 0.00 0.00 0.00 38.81 +2.44 33 0 55 0
29JUN26 530.00 P 0.00 0.00 0.00 43.87 +2.68 33 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 46.69 +0.91 32 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 53.61 +2.32 33 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 61.00 +5.52 34 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 66.90 +5.78 34 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 73.46 +6.25 34 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 77.72 +3.36 33 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 85.11 +3.18 33 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 92.20 +3.61 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 99.51 +3.62 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 107.02 +3.78 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 114.72 +4.08 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 122.59 +4.06 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 130.62 +4.08 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 138.80 +4.20 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 147.11 +4.17 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 155.55 +5.63 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 164.18 +5.90 34 0 0 0
29SEP26 440.00 P 18.49 18.49 18.49 19.06 +0.06 33 8 46 +8
29SEP26 450.00 P 0.00 0.00 0.00 21.71 +0.06 33 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 25.10 +1.25 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 28.24 +1.16 33 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 32.10 +1.70 34 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 35.86 +1.96 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 39.67 +1.81 33 0 14 0
29SEP26 510.00 P 0.00 0.00 0.00 44.02 +1.73 34 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 48.63 +1.87 33 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 53.52 +2.60 33 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 59.92 +3.73 34 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 64.32 +2.63 34 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 69.75 +3.56 33 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 75.69 +1.57 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 81.92 +1.66 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 88.36 +1.80 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 95.26 +2.28 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 101.96 +2.42 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 108.93 +2.18 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 116.17 +1.46 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 123.56 +1.52 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 131.12 +2.46 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 138.82 +1.73 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 146.66 +2.58 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 154.63 +1.76 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 162.78 +1.81 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 170.93 +1.80 34 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 24.42 +0.34 33 0 10 0
30DEC26 450.00 P 0.00 0.00 0.00 26.90 -0.22 33 0 11 0
30DEC26 460.00 P 0.00 0.00 0.00 31.25 +1.33 33 0 12 0
30DEC26 470.00 P 0.00 0.00 0.00 34.57 +1.31 33 0 10 0
30DEC26 480.00 P 0.00 0.00 0.00 38.33 +0.74 33 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 42.35 +0.56 33 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 46.61 +1.82 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 51.09 +1.71 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 55.83 +1.85 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 60.70 +1.60 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 66.49 +2.91 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 71.61 +2.65 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 77.38 +3.55 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 83.30 +1.78 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 89.18 +1.61 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 96.27 +2.51 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 102.09 +1.85 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 109.63 +3.91 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 115.78 +2.08 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 122.92 +2.44 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 130.14 +2.55 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 137.53 +2.51 34 0 0 0
TOTAL PUT 299 24,677 +127
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$ 3.46
30DEC25 2.60 C 1.00 1.00 1.00 0.88 -0.11 76 1 1 +1
30DEC25 2.70 C 0.00 0.00 0.00 0.79 -0.11 76 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.71 -0.10 81 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.63 -0.09 81 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.55 -0.09 79 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.48 -0.09 80 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.42 -0.08 81 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.36 -0.07 81 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.29 -0.09 76 0 0 0
30DEC25 3.50 C 0.31 0.31 0.30 0.24 -0.08 75 15 40 +15
30DEC25 3.60 C 0.26 0.28 0.22 0.20 -0.08 75 16 73 +6
30DEC25 3.70 C 0.00 0.00 0.00 0.17 -0.06 77 10 31 +10
30DEC25 3.80 C 0.19 0.19 0.13 0.14 -0.06 77 9 179 +9
30DEC25 3.90 C 0.13 0.13 0.09 0.12 -0.05 79 36 372 +32
30DEC25 4.00 C 0.11 0.11 0.08 0.09 -0.05 76 18 406 0
30DEC25 4.10 C 0.00 0.00 0.00 0.07 -0.05 75 0 326 0
30DEC25 4.20 C 0.00 0.00 0.00 0.05 -0.04 73 10 311 +10
30DEC25 4.30 C 0.00 0.00 0.00 0.04 -0.04 73 0 112 0
30DEC25 4.40 C 0.00 0.00 0.00 0.03 -0.04 73 0 230 0
30DEC25 4.50 C 0.00 0.00 0.00 0.02 -0.04 70 0 739 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 -0.04 65 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 -0.03 69 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 -0.02 73 0 92 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 -0.01 76 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 426 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 123 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 135 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 140 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 145 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 150 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 155 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 160 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 164 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 168 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 173 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 177 0 173 0
29JAN26 2.60 C 1.07 1.07 1.07 0.97 -0.08 86 1 1 +1
29JAN26 2.70 C 0.00 0.00 0.00 0.89 -0.09 84 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.82 -0.08 84 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.75 -0.09 84 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.69 -0.08 85 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.63 -0.07 84 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.57 -0.07 84 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.52 -0.06 84 0 0 0
29JAN26 3.40 C 0.52 0.52 0.52 0.47 -0.06 84 100 100 +100
29JAN26 3.50 C 0.44 0.44 0.44 0.43 -0.06 84 18 112 +18
29JAN26 3.60 C 0.00 0.00 0.00 0.39 -0.05 85 0 354 0
29JAN26 3.70 C 0.00 0.00 0.00 0.35 -0.05 84 0 20 0
29JAN26 3.80 C 0.00 0.00 0.00 0.32 -0.05 85 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.29 -0.04 85 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.26 -0.04 85 0 9 0
29JAN26 4.10 C 0.19 0.19 0.18 0.24 -0.03 86 2 177 +2
29JAN26 4.20 C 0.00 0.00 0.00 0.21 -0.04 85 0 34 0
29JAN26 4.30 C 0.00 0.00 0.00 0.19 -0.03 85 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.17 -0.03 85 0 108 0
29JAN26 4.50 C 0.10 0.10 0.10 0.15 -0.03 85 3 125 +3
29JAN26 4.60 C 0.00 0.00 0.00 0.14 -0.02 86 0 80 0
29JAN26 4.70 C 0.00 0.00 0.00 0.12 -0.03 85 0 15 0
29JAN26 4.80 C 0.00 0.00 0.00 0.11 -0.02 85 0 32 0
29JAN26 4.90 C 0.00 0.00 0.00 0.10 -0.02 86 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.09 -0.02 86 0 155 0
29JAN26 5.25 C 0.00 0.00 0.00 0.07 -0.01 87 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.05 -0.01 86 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 87 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 87 0 522 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 85 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.02 -0.08 81 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.94 -0.09 78 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.87 -0.09 78 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.82 -0.06 80 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.76 -0.05 80 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.70 -0.05 80 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.65 -0.04 80 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.60 -0.06 80 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.55 -0.05 79 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.51 -0.04 80 0 230 0
26FEB26 3.60 C 0.00 0.00 0.00 0.47 -0.04 80 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.44 -0.03 81 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.40 -0.03 80 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.37 -0.03 81 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.34 -0.02 81 0 10 0
26FEB26 4.10 C 0.00 0.00 0.00 0.32 -0.01 82 0 120 0
26FEB26 4.20 C 0.00 0.00 0.00 0.29 -0.02 81 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.27 -0.01 82 0 60 0
26FEB26 4.40 C 0.00 0.00 0.00 0.25 -0.01 82 0 50 0
26FEB26 4.50 C 0.00 0.00 0.00 0.23 -0.01 82 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 0.21 -0.01 82 0 5 0
26FEB26 4.70 C 0.00 0.00 0.00 0.19 -0.01 81 0 33 0
26FEB26 4.80 C 0.00 0.00 0.00 0.18 0.00 83 0 1 0
26FEB26 4.90 C 0.00 0.00 0.00 0.16 -0.01 82 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.15 0.00 82 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.12 0.00 82 0 103 0
26FEB26 5.50 C 0.00 0.00 0.00 0.09 -0.01 80 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 0.00 83 0 10 0
30MAR26 2.60 C 0.00 0.00 0.00 1.05 -0.07 73 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.98 -0.08 73 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.92 -0.07 73 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.86 -0.07 74 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.80 -0.08 73 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.74 -0.08 72 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.69 -0.08 73 0 30 0
30MAR26 3.30 C 0.00 0.00 0.00 0.65 -0.07 74 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.60 -0.07 73 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.56 -0.07 74 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.52 -0.07 74 0 58 0
30MAR26 3.70 C 0.00 0.00 0.00 0.49 -0.06 75 0 30 0
30MAR26 3.80 C 0.45 0.45 0.45 0.45 -0.06 74 10 30 +10
30MAR26 3.90 C 0.00 0.00 0.00 0.42 -0.06 74 0 1 0
30MAR26 4.00 C 0.00 0.00 0.00 0.39 -0.06 74 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.37 -0.05 75 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.34 -0.05 75 0 1 0
30MAR26 4.30 C 0.00 0.00 0.00 0.32 -0.04 76 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.29 -0.05 75 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.27 -0.04 75 0 342 0
30MAR26 4.60 C 0.00 0.00 0.00 0.25 -0.04 75 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.23 -0.04 75 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 -0.03 76 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.20 -0.04 75 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 -0.03 76 0 55 0
30MAR26 5.25 C 0.00 0.00 0.00 0.16 -0.02 76 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.13 -0.02 76 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 -0.02 76 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.09 -0.02 76 0 183 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 -0.01 77 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 -0.02 75 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.01 75 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 75 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 73 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 71 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
29JUN26 2.60 C 0.00 0.00 0.00 1.15 -0.08 67 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.09 -0.08 67 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.04 -0.07 68 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.99 -0.06 69 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.94 -0.06 69 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.89 -0.06 69 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.84 -0.06 69 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.80 -0.06 69 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.76 -0.05 69 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.72 -0.05 69 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.68 -0.05 69 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.65 -0.04 70 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 -0.04 70 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.58 -0.04 70 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 -0.04 70 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.03 71 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 -0.03 70 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.47 -0.04 70 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.45 -0.03 71 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 -0.03 71 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 -0.03 70 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 -0.03 70 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 -0.03 70 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 -0.02 71 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.02 71 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 -0.02 71 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 -0.02 70 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 -0.02 71 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.20 -0.01 71 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 -0.01 71 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 -0.01 71 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 -0.01 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.01 71 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.01 70 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.01 71 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.01 71 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.01 70 0 2,797 0
29SEP26 2.60 C 0.00 0.00 0.00 1.25 -0.15 65 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.19 -0.16 65 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.14 -0.20 65 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.09 -0.20 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.05 -0.19 66 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 -0.20 66 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 -0.20 66 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 -0.19 67 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.88 -0.19 67 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.84 -0.19 67 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.19 67 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.77 -0.19 67 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 -0.19 67 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 -0.18 67 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 -0.18 67 0 101 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 -0.16 67 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.62 -0.16 67 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 -0.15 68 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.16 67 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 -0.15 68 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.15 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.14 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.14 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.14 68 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 -0.14 68 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.14 68 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 -0.14 68 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 -0.14 68 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 -0.12 68 0 50 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 -0.12 68 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 -0.11 69 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.11 68 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.10 69 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.10 68 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.09 69 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.09 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.09 69 0 13 0
30DEC26 2.60 C 0.00 0.00 0.00 1.40 -0.15 70 0 0 0
30DEC26 2.70 C 1.29 1.29 1.29 1.35 -0.15 70 1 1 +1
30DEC26 2.80 C 0.00 0.00 0.00 1.31 -0.11 71 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 -0.11 74 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.26 -0.10 75 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.21 -0.11 74 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.17 -0.11 74 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.14 -0.10 75 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.10 -0.10 74 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 -0.11 74 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.03 -0.10 74 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.00 -0.10 75 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 -0.10 74 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.93 -0.10 74 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 -0.10 74 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 -0.12 72 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 -0.09 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.80 -0.09 73 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 -0.09 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.09 73 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 -0.08 73 0 0 0
TOTAL CALL 250 19,861 +218
30DEC25 2.60 P 0.00 0.00 0.00 0.02 0.00 81 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.03 0.00 80 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.04 0.00 78 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.06 0.00 79 0 50 0
30DEC25 3.00 P 0.06 0.11 0.06 0.08 0.00 77 71 2,307 +11
30DEC25 3.10 P 0.13 0.13 0.13 0.11 +0.01 78 10 490 +10
30DEC25 3.20 P 0.13 0.15 0.13 0.15 +0.02 80 23 201 +23
30DEC25 3.30 P 0.17 0.19 0.17 0.19 +0.02 80 26 338 +7
30DEC25 3.40 P 0.23 0.23 0.23 0.24 +0.03 80 10 431 +10
30DEC25 3.50 P 0.27 0.28 0.27 0.29 +0.03 80 20 384 +10
30DEC25 3.60 P 0.00 0.00 0.00 0.35 +0.03 80 0 608 0
30DEC25 3.70 P 0.00 0.00 0.00 0.42 +0.05 82 0 373 0
30DEC25 3.80 P 0.50 0.50 0.50 0.49 +0.05 82 12 1,219 -12
30DEC25 3.90 P 0.00 0.00 0.00 0.56 +0.05 81 0 568 0
30DEC25 4.00 P 0.00 0.00 0.00 0.64 +0.07 82 0 1,696 0
30DEC25 4.10 P 0.66 0.70 0.66 0.70 +0.04 74 290 1,170 -254
30DEC25 4.20 P 0.74 0.74 0.74 0.81 +0.08 84 377 752 -34
30DEC25 4.30 P 0.00 0.00 0.00 0.91 +0.09 91 0 342 0
30DEC25 4.40 P 0.00 0.00 0.00 0.98 +0.07 82 0 191 0
30DEC25 4.50 P 0.00 0.00 0.00 1.10 +0.10 97 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.19 +0.10 98 0 147 0
30DEC25 4.70 P 1.27 1.27 1.27 1.27 +0.09 91 3 163 +3
30DEC25 4.80 P 0.00 0.00 0.00 1.38 +0.10 102 0 931 0
30DEC25 4.90 P 0.00 0.00 0.00 1.48 +0.10 106 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.57 +0.09 104 0 3,813 0
30DEC25 5.25 P 1.74 1.74 1.74 1.82 +0.10 114 1 3,205 -1
30DEC25 5.50 P 0.00 0.00 0.00 2.07 +0.10 123 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.32 +0.10 132 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.57 +0.11 141 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.82 +0.11 148 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 3.07 +0.11 155 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.31 +0.10 153 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.56 +0.10 159 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.81 +0.10 166 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 4.07 +0.11 182 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.32 +0.12 188 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.57 +0.12 193 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.81 +0.11 188 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 5.06 +0.11 193 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.31 +0.11 197 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.56 +0.11 202 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.81 +0.11 207 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.11 +0.02 89 0 282 0
29JAN26 2.70 P 0.15 0.15 0.15 0.13 +0.02 87 50 3,822 +50
29JAN26 2.80 P 0.20 0.20 0.20 0.16 +0.02 88 10 940 +10
29JAN26 2.90 P 0.22 0.23 0.22 0.20 +0.03 89 25 25 +25
29JAN26 3.00 P 0.00 0.00 0.00 0.23 +0.03 88 0 595 0
29JAN26 3.10 P 0.28 0.28 0.28 0.28 +0.04 89 1 401 +1
29JAN26 3.20 P 0.33 0.33 0.33 0.32 +0.04 88 10 2,620 0
29JAN26 3.30 P 0.37 0.38 0.37 0.37 +0.04 89 220 2,630 +200
29JAN26 3.40 P 0.00 0.00 0.00 0.43 +0.05 90 0 2,535 0
29JAN26 3.50 P 0.48 0.48 0.48 0.48 +0.05 89 5 1,222 0
29JAN26 3.60 P 0.49 0.54 0.49 0.54 +0.05 89 3 1,777 -3
29JAN26 3.70 P 0.00 0.00 0.00 0.61 +0.06 91 0 524 0
29JAN26 3.80 P 0.00 0.00 0.00 0.67 +0.06 90 0 914 0
29JAN26 3.90 P 0.00 0.00 0.00 0.74 +0.07 90 0 726 0
29JAN26 4.00 P 0.00 0.00 0.00 0.81 +0.08 90 0 393 0
29JAN26 4.10 P 0.00 0.00 0.00 0.87 +0.05 87 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.95 +0.06 88 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 1.03 +0.07 89 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.11 +0.07 89 0 276 0
29JAN26 4.50 P 0.00 0.00 0.00 1.19 +0.07 89 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.28 +0.08 90 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.37 +0.09 91 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.46 +0.09 92 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.55 +0.09 93 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.64 +0.09 94 0 52 0
29JAN26 5.25 P 0.00 0.00 0.00 1.88 +0.10 98 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.13 +0.12 106 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 2.37 +0.10 109 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.61 +0.11 111 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.86 +0.10 117 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.10 +0.09 119 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.36 +0.11 128 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 3.60 +0.11 129 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.85 +0.11 133 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 4.10 +0.11 138 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.35 +0.11 142 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.16 +0.04 85 0 0 0
26FEB26 2.70 P 0.21 0.21 0.21 0.19 +0.04 85 10 121 +10
26FEB26 2.80 P 0.00 0.00 0.00 0.22 +0.04 83 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.26 +0.05 84 0 0 0
26FEB26 3.00 P 0.34 0.34 0.34 0.30 +0.05 84 2 63 -2
26FEB26 3.10 P 0.00 0.00 0.00 0.35 +0.06 85 0 8 0
26FEB26 3.20 P 0.00 0.00 0.00 0.40 +0.07 85 0 1,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.45 +0.07 85 0 1,850 0
26FEB26 3.40 P 0.00 0.00 0.00 0.50 +0.07 84 0 1,780 0
26FEB26 3.50 P 0.00 0.00 0.00 0.56 +0.07 85 0 2,056 0
26FEB26 3.60 P 0.00 0.00 0.00 0.62 +0.08 85 0 3,606 0
26FEB26 3.70 P 0.00 0.00 0.00 0.69 +0.08 86 0 665 0
26FEB26 3.80 P 0.00 0.00 0.00 0.75 +0.08 85 0 148 0
26FEB26 3.90 P 0.00 0.00 0.00 0.82 +0.09 86 0 182 0
26FEB26 4.00 P 0.00 0.00 0.00 0.89 +0.09 86 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.97 +0.10 87 0 110 0
26FEB26 4.20 P 0.00 0.00 0.00 1.04 +0.09 87 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.11 +0.08 86 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.19 +0.09 87 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.26 +0.08 85 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.36 +0.10 88 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.44 +0.09 88 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.53 +0.10 89 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.62 +0.10 90 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.72 +0.11 93 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.94 +0.11 94 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.17 +0.11 96 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.41 +0.11 99 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.19 +0.02 78 0 0 0
30MAR26 2.70 P 0.27 0.27 0.27 0.22 +0.02 77 16 16 +16
30MAR26 2.80 P 0.00 0.00 0.00 0.26 +0.02 78 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.30 +0.03 78 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.34 +0.03 77 0 65 0
30MAR26 3.10 P 0.00 0.00 0.00 0.39 +0.03 78 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.44 +0.03 78 0 3 0
30MAR26 3.30 P 0.54 0.54 0.54 0.49 +0.04 78 4 606 0
30MAR26 3.40 P 0.00 0.00 0.00 0.55 +0.04 79 0 1,830 0
30MAR26 3.50 P 0.63 0.63 0.63 0.61 +0.05 79 3 2,002 0
30MAR26 3.60 P 0.68 0.68 0.68 0.67 +0.05 79 10 6,223 0
30MAR26 3.70 P 0.00 0.00 0.00 0.73 +0.05 79 0 3,099 0
30MAR26 3.80 P 0.00 0.00 0.00 0.80 +0.05 80 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.87 +0.06 80 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.93 +0.05 79 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 1.01 +0.07 80 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.09 +0.08 81 0 49 0
30MAR26 4.30 P 0.00 0.00 0.00 1.17 +0.07 81 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.24 +0.06 81 0 38 0
30MAR26 4.50 P 1.25 1.25 1.25 1.32 +0.07 81 10 112 +10
30MAR26 4.60 P 0.00 0.00 0.00 1.41 +0.08 83 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.49 +0.08 83 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 1.56 +0.06 81 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.66 +0.08 84 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.75 +0.08 85 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.96 +0.07 84 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.20 +0.09 88 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.44 +0.11 91 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.67 +0.09 92 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.92 +0.11 96 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.15 +0.11 96 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.41 +0.11 102 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.66 +0.13 106 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.90 +0.11 107 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.13 +0.10 106 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.39 +0.11 111 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.64 +0.12 114 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.88 +0.11 115 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.12 +0.11 116 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.37 +0.10 118 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.29 +0.03 72 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.33 +0.03 73 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.37 +0.03 72 0 80 0
29JUN26 2.90 P 0.00 0.00 0.00 0.42 +0.04 73 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.47 +0.05 73 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.52 +0.05 73 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.58 +0.06 74 0 32 0
29JUN26 3.30 P 0.00 0.00 0.00 0.63 +0.05 73 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.69 +0.06 74 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.75 +0.06 74 0 990 0
29JUN26 3.60 P 0.80 0.80 0.80 0.81 +0.06 74 4 984 +4
29JUN26 3.70 P 0.00 0.00 0.00 0.88 +0.07 74 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.94 +0.06 74 0 614 0
29JUN26 3.90 P 0.00 0.00 0.00 1.01 +0.07 74 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.08 +0.07 74 0 337 0
29JUN26 4.10 P 0.00 0.00 0.00 1.16 +0.08 75 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.23 +0.08 75 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.30 +0.08 75 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.38 +0.08 76 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.46 +0.09 76 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.54 +0.09 76 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.62 +0.09 77 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.70 +0.09 77 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.78 +0.09 77 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.84 +0.07 75 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.07 +0.08 77 0 100 0
29JUN26 5.50 P 0.00 0.00 0.00 2.27 +0.07 76 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.50 +0.08 78 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.72 +0.07 78 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.97 +0.09 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.20 +0.08 82 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.43 +0.08 82 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.66 +0.06 82 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.90 +0.06 84 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.14 +0.06 85 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.39 +0.06 87 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.64 +0.06 89 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.38 -0.05 71 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.41 -0.06 70 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.45 -0.06 69 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.50 -0.05 69 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.57 -0.03 71 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.62 -0.05 71 0 100 0
29SEP26 3.20 P 0.00 0.00 0.00 0.68 -0.04 71 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.74 -0.04 71 0 667 0
29SEP26 3.40 P 0.00 0.00 0.00 0.79 -0.04 71 0 406 0
29SEP26 3.50 P 0.00 0.00 0.00 0.86 -0.02 72 0 418 0
29SEP26 3.60 P 0.00 0.00 0.00 0.92 -0.02 71 0 227 0
29SEP26 3.70 P 0.00 0.00 0.00 0.99 -0.02 72 0 46 0
29SEP26 3.80 P 0.00 0.00 0.00 1.05 -0.03 72 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 -0.02 72 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 -0.02 72 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.26 -0.02 72 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.34 0.00 73 0 344 0
29SEP26 4.30 P 0.00 0.00 0.00 1.41 -0.01 73 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.48 -0.02 72 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.56 -0.01 73 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.64 -0.01 73 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.72 0.00 73 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.80 0.00 74 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.88 0.00 74 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.96 0.00 74 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.17 +0.02 75 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.39 +0.01 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.58 -0.01 74 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.81 +0.01 76 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.06 +0.04 78 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.28 +0.03 78 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.50 +0.03 78 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.74 +0.04 80 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.96 +0.03 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.19 +0.03 79 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.42 +0.03 79 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.66 +0.03 80 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 0.00 75 0 20 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 +0.01 76 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 0.00 76 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 0.00 76 0 430 0
30DEC26 3.00 P 0.73 0.73 0.73 0.72 0.00 75 2 2 +2
30DEC26 3.10 P 0.00 0.00 0.00 0.79 +0.03 76 0 5 0
30DEC26 3.20 P 0.00 0.00 0.00 0.83 0.00 75 0 3 0
30DEC26 3.30 P 0.00 0.00 0.00 0.91 +0.02 77 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.97 +0.01 77 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.03 +0.04 76 0 0 0
30DEC26 3.60 P 1.07 1.07 1.07 1.07 +0.01 74 12 12 +12
30DEC26 3.70 P 0.00 0.00 0.00 1.17 +0.05 77 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.23 +0.04 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.30 +0.02 77 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.37 +0.08 77 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.44 +0.02 77 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.50 +0.02 76 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.58 +0.03 77 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.65 +0.02 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.72 +0.08 76 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.77 +0.02 74 0 0 0
TOTAL PUT 1,240 85,375 +108
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$ 81.70
30DEC25 45.00 C 0.00 0.00 0.00 36.79 +0.44 80 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 35.79 +0.44 73 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 34.79 +0.44 61 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.79 +0.44 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.79 +0.43 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.80 +0.44 67 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 29.30 +0.44 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.80 +0.43 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 24.31 +0.44 39 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.81 +0.43 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 19.32 +0.43 33 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.82 +0.43 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 14.33 +0.42 25 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.85 +0.41 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 9.42 +0.38 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.10 +0.31 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 5.01 +0.23 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.26 +0.13 27 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 1.94 +0.05 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.05 0.00 28 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.14 +0.44 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.15 +0.44 35 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.16 +0.44 34 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.17 +0.44 33 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.18 +0.44 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.19 +0.44 31 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.71 +0.43 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.25 +0.44 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.79 +0.43 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.36 +0.42 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.97 +0.41 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.63 +0.39 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.38 +0.37 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.24 +0.33 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.25 +0.31 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.41 +0.27 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.77 +0.24 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.31 +0.20 28 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 5.05 +0.16 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.98 +0.12 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 3.10 +0.10 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.37 +0.07 27 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.80 +0.06 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.34 +0.04 28 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.99 +0.03 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.72 +0.02 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 0.00 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 29.75 +0.44 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.28 +0.43 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.82 +0.42 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.39 +0.42 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.99 +0.40 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.66 +0.39 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.42 +0.37 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.30 +0.34 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 11.33 +0.31 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.54 +0.27 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.93 +0.22 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.52 +0.18 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 5.30 +0.14 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.29 +0.14 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.43 +0.12 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.71 +0.07 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.14 +0.06 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.69 +0.06 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.30 +0.03 27 0 0 0
TOTAL CALL 0 610 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.08 -0.06 27 0 137 0
30DEC25 75.00 P 0.00 0.00 0.00 0.26 -0.12 28 0 55 0
30DEC25 77.50 P 0.00 0.00 0.00 0.66 -0.21 27 0 405 0
30DEC25 80.00 P 0.00 0.00 0.00 1.42 -0.30 27 0 408 0
30DEC25 82.50 P 0.00 0.00 0.00 2.60 -0.38 27 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 4.21 -0.43 28 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 6.18 -0.46 27 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 8.42 -0.46 27 0 41 0
30DEC25 92.50 P 0.00 0.00 0.00 10.82 -0.45 28 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 13.30 -0.45 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 15.80 -0.45 0 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 18.30 -0.45 0 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 20.80 -0.45 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.30 -0.45 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.80 -0.45 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.30 -0.45 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.80 -0.45 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.30 -0.45 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.80 -0.45 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.30 -0.45 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 40.80 -0.45 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 43.30 -0.45 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 27 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.53 -0.07 28 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.87 -0.10 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.36 -0.13 28 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.01 -0.17 27 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 2.86 -0.20 28 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 3.89 -0.25 27 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 5.13 -0.28 27 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 6.57 -0.31 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 8.19 -0.34 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.98 -0.37 28 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 11.92 -0.39 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.01 -0.40 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.21 -0.42 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.50 -0.43 27 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 20.87 -0.44 27 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.31 -0.45 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.80 -0.45 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.30 -0.45 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.80 -0.45 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.30 -0.45 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.80 -0.45 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.30 -0.45 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.80 -0.45 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.30 -0.45 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.78 -0.07 27 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.18 -0.09 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.70 -0.12 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.37 -0.14 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.17 -0.18 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.15 -0.20 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.30 -0.22 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.61 -0.25 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.06 -0.28 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.64 -0.31 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.39 -0.31 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.25 -0.34 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.19 -0.36 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.25 -0.36 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.38 -0.38 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.57 -0.39 28 0 0 0
TOTAL PUT 0 2,338 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.12
30DEC25 4.53 C 0.00 0.00 0.00 3.62 -0.21 126 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.52 -0.21 122 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.43 -0.21 118 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.33 -0.21 114 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.09 -0.21 104 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 2.85 -0.21 95 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.61 -0.21 86 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.37 -0.22 77 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.12 -0.22 69 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 1.88 -0.22 61 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.64 -0.22 53 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.41 -0.21 50 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.14 -0.24 0 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 0.91 -0.23 26 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.67 -0.23 19 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.46 -0.21 21 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.28 -0.19 21 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.15 -0.14 22 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.07 -0.10 22 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.03 -0.06 23 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.13 -0.23 42 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 1.89 -0.23 37 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.65 -0.23 32 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.42 -0.23 31 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.17 -0.24 22 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 0.95 -0.23 23 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.75 -0.21 24 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.56 -0.20 23 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.41 -0.17 24 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.29 -0.14 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.19 -0.12 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.12 -0.09 24 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.07 -0.07 24 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.04 -0.05 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 3.64 -0.23 47 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.54 -0.24 44 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.46 -0.23 49 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.36 -0.23 47 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.12 -0.25 42 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 2.89 -0.23 42 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.65 -0.23 37 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.42 -0.23 36 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.17 -0.23 32 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 1.94 -0.23 30 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.71 -0.23 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.49 -0.22 27 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.28 -0.23 27 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.07 -0.22 25 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 0.89 -0.19 25 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.73 -0.18 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.59 -0.16 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.47 -0.14 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.37 -0.12 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.28 -0.11 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.21 -0.09 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.16 -0.07 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.49 -0.25 49 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.39 -0.25 47 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.16 -0.23 45 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 2.93 -0.23 43 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.69 -0.25 39 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.46 -0.23 37 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.23 -0.22 36 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.00 -0.23 33 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.79 -0.22 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.57 -0.22 30 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.36 -0.22 28 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.17 -0.20 28 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 0.96 -0.23 25 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.81 -0.17 25 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.67 -0.16 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.57 -0.13 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.46 -0.11 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.37 -0.11 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.29 -0.10 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.23 -0.09 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.18 -0.07 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.47 -0.23 35 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.24 -0.22 34 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.02 -0.22 32 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.82 -0.21 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.62 -0.21 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.43 -0.20 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.25 -0.20 29 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.06 -0.21 28 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.92 -0.16 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.79 -0.15 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.70 -0.12 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.59 -0.11 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.51 -0.11 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.43 -0.11 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.37 -0.09 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.31 -0.08 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.26 -0.07 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.04 +0.02 22 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.10 +0.05 22 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.21 +0.10 22 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.37 +0.13 21 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.57 +0.17 20 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.80 +0.21 0 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 1.04 +0.23 0 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.28 +0.23 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.52 +0.22 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 2.00 +0.22 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.48 +0.22 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.97 +0.22 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.45 +0.22 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.93 +0.22 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.20 +0.06 23 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.31 +0.08 23 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.47 +0.12 24 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.64 +0.14 23 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.84 +0.17 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 1.06 +0.20 25 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.29 +0.22 26 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.53 +0.22 30 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 2.01 +0.23 36 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.49 +0.23 42 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.98 +0.23 48 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.25 +0.06 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.34 +0.07 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.46 +0.09 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.61 +0.12 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.76 +0.12 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.94 +0.15 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 1.13 +0.17 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.34 +0.19 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.56 +0.20 27 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 2.01 +0.21 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.49 +0.23 32 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.98 +0.23 36 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.46 +0.23 40 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.94 +0.23 44 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.03 0.00 25 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.03 25 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.33 +0.05 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.43 +0.07 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.55 +0.09 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.67 +0.09 24 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.82 +0.11 24 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 1.01 +0.15 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.18 +0.14 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.32 +0.11 23 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.51 +0.16 22 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.71 +0.17 22 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.91 +0.18 20 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.33 +0.19 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.77 +0.21 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.22 +0.21 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.67 +0.22 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 4.13 +0.22 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.04 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.38 +0.05 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.47 +0.06 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.58 +0.08 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.70 +0.09 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.82 +0.09 26 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.96 +0.10 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.15 +0.15 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.28 +0.09 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.45 +0.14 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.63 +0.15 25 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.81 +0.15 25 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.00 +0.16 24 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.40 +0.16 22 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.82 +0.19 15 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.28 +0.21 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.70 +0.18 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.15 +0.20 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$ 8.12
30DEC25 4.13 C 0.00 0.00 0.00 4.02 -0.21 144 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 3.93 -0.21 140 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 3.83 -0.21 135 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.73 -0.21 131 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.65 -0.21 127 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.55 -0.21 123 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.46 -0.21 119 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.22 -0.21 109 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 2.98 -0.21 100 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.75 -0.21 91 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.52 -0.21 83 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.28 -0.22 74 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.05 -0.22 66 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 1.82 -0.22 59 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.58 -0.22 51 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.35 -0.21 48 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.09 -0.24 0 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 0.86 -0.23 24 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.64 -0.22 23 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.44 -0.21 22 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.27 -0.18 23 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.15 -0.13 23 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.07 -0.09 22 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.03 -0.06 23 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 3.85 -0.23 52 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 3.75 -0.23 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.67 -0.23 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.57 -0.24 45 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.50 -0.22 55 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.25 -0.23 45 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.01 -0.24 40 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 2.79 -0.23 40 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.56 -0.23 36 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.33 -0.23 35 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.10 -0.23 31 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 1.88 -0.23 29 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.66 -0.22 29 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.44 -0.22 27 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.24 -0.21 27 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.03 -0.23 25 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 0.86 -0.19 25 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.71 -0.18 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.57 -0.16 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.46 -0.14 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.37 -0.12 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.28 -0.11 26 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 82 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 53 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.02 +0.01 24 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.11 +0.05 22 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.23 +0.11 23 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.38 +0.14 23 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.59 +0.19 23 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.13 +0.03 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.26 +0.06 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.35 +0.07 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.47 +0.09 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.61 +0.12 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.77 +0.13 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$ 8.12
30DEC25 5.00 C 0.00 0.00 0.00 3.15 -0.23 106 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.90 -0.23 97 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.65 -0.22 87 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.40 -0.22 78 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.15 -0.22 70 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.90 -0.22 61 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.65 -0.22 53 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.41 -0.21 50 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.13 -0.26 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.89 -0.23 25 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.65 -0.22 23 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.43 -0.21 22 0 0 0
30DEC25 8.00 C 0.24 0.24 0.24 0.25 -0.17 22 30 61 +30
30DEC25 8.25 C 0.00 0.00 0.00 0.13 -0.13 22 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.06 -0.08 23 0 34 0
30DEC25 8.75 C 0.00 0.00 0.00 0.03 -0.04 25 0 261 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 147 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 131 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 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 73 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.17 -0.21 73 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.91 -0.22 61 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.65 -0.23 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.40 -0.25 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.17 -0.22 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.91 -0.23 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.66 -0.25 32 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.43 -0.22 34 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.17 -0.23 25 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.94 -0.21 25 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.73 -0.20 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.54 -0.18 24 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.38 -0.16 24 0 0 0
29JAN26 8.25 C 0.25 0.25 0.25 0.26 -0.13 24 30 34 +30
29JAN26 8.50 C 0.00 0.00 0.00 0.17 -0.10 24 0 25 0
29JAN26 8.75 C 0.00 0.00 0.00 0.11 -0.07 25 0 13 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 -0.03 25 0 39 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.02 25 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.17 -0.22 53 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.91 -0.24 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.67 -0.23 42 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.42 -0.25 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.17 -0.24 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.93 -0.23 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.69 -0.23 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.45 -0.22 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.23 -0.21 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.99 -0.22 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.79 -0.20 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.63 -0.17 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.48 -0.15 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.34 -0.13 24 0 1 0
26FEB26 8.50 C 0.00 0.00 0.00 0.25 -0.12 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.17 -0.10 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.12 -0.07 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 -0.06 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 -0.05 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.00 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 3.18 -0.24 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.94 -0.23 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.69 -0.23 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.46 -0.22 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.20 -0.23 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.96 -0.23 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.72 -0.23 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.49 -0.22 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.27 -0.23 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.06 -0.21 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.87 -0.19 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.71 -0.17 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.56 -0.16 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.44 -0.14 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.34 -0.12 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.26 -0.10 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.19 -0.09 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.14 -0.07 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 -0.06 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.22 -0.23 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.97 -0.24 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.73 -0.25 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.49 -0.23 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.25 -0.23 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.02 -0.23 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.80 -0.22 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.57 -0.22 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.35 -0.21 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.12 -0.23 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.94 -0.18 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.78 -0.17 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.64 -0.15 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.54 -0.12 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 -0.12 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.34 -0.11 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.27 -0.09 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.21 -0.07 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 -0.06 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 -0.06 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.22 -0.23 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.97 -0.24 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.75 -0.23 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.50 -0.23 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.27 -0.22 34 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.04 -0.22 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.83 -0.21 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.62 -0.21 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.42 -0.20 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.23 -0.19 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 -0.20 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.89 -0.16 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.76 -0.15 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.67 -0.11 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.57 -0.10 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 -0.11 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 -0.09 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 -0.08 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.07 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 -0.06 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 -0.05 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.28 -0.24 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 -0.22 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.86 -0.22 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.66 -0.21 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.48 -0.19 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 -0.20 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.12 -0.21 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 -0.17 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 -0.16 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.78 -0.12 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.68 -0.11 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.60 -0.12 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 -0.11 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 -0.10 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 -0.10 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.09 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.07 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
TOTAL CALL 60 1,127 +60
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 86 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 70 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.05 +0.02 23 0 34 0
30DEC25 8.00 P 0.10 0.12 0.10 0.12 +0.05 22 86 238 +83
30DEC25 8.25 P 0.00 0.00 0.00 0.25 +0.11 23 0 68 0
30DEC25 8.50 P 0.00 0.00 0.00 0.43 +0.15 23 0 80 0
30DEC25 8.75 P 0.00 0.00 0.00 0.64 +0.19 22 0 60 0
30DEC25 9.00 P 0.00 0.00 0.00 0.88 +0.22 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.13 +0.23 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.38 +0.23 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.63 +0.22 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.88 +0.22 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.38 +0.22 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.88 +0.22 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.38 +0.22 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.88 +0.22 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.08 +0.03 25 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.13 +0.04 24 0 4 0
29JAN26 8.00 P 0.19 0.21 0.19 0.23 +0.07 24 66 79 +44
29JAN26 8.25 P 0.33 0.33 0.33 0.36 +0.11 25 2 10 +2
29JAN26 8.50 P 0.00 0.00 0.00 0.51 +0.13 24 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 0.70 +0.16 24 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.91 +0.18 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 1.14 +0.20 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.38 +0.22 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.64 +0.22 31 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.89 +0.23 35 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.39 +0.23 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.89 +0.23 47 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.39 +0.23 52 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.89 +0.23 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 25 0 60 0
26FEB26 7.00 P 0.04 0.04 0.04 0.04 +0.01 25 3 3 +3
26FEB26 7.25 P 0.07 0.07 0.07 0.07 +0.02 24 5 10 +5
26FEB26 7.50 P 0.00 0.00 0.00 0.12 +0.03 24 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.19 +0.05 24 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.28 +0.06 23 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.43 +0.10 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.57 +0.11 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.75 +0.14 24 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.95 +0.16 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.16 +0.17 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.39 +0.18 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.64 +0.22 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.89 +0.22 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.39 +0.23 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.89 +0.23 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.39 +0.23 44 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.89 +0.23 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 +0.03 25 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.18 +0.04 25 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.26 +0.06 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.36 +0.06 25 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.49 +0.08 25 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.65 +0.12 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.82 +0.14 26 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 1.00 +0.15 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.21 +0.17 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.42 +0.18 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.66 +0.21 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.89 +0.20 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.39 +0.23 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.89 +0.23 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.39 +0.23 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.89 +0.23 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.04 25 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.05 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 +0.06 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 +0.07 24 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 +0.09 24 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.70 +0.10 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.85 +0.12 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.05 +0.17 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.23 +0.15 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.39 +0.12 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.58 +0.16 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.79 +0.18 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.00 +0.18 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.22 +0.19 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.67 +0.20 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.14 +0.22 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.61 +0.22 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.08 +0.22 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.02 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.03 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.06 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 +0.07 27 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 +0.10 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 +0.10 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 +0.10 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.19 +0.16 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.33 +0.14 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.15 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 +0.15 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 +0.16 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.09 +0.16 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 +0.18 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.73 +0.18 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.66 +0.22 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.11 +0.21 0 0 0 0
30DEC26 6.00 P 0.15 0.15 0.15 0.18 +0.02 28 1 1 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.04 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.04 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 +0.04 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.06 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.08 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 +0.08 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.10 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 +0.10 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 +0.11 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 +0.13 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 +0.13 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 +0.14 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 +0.14 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.15 +0.14 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.36 +0.17 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.78 +0.17 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.22 +0.18 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.69 +0.21 0 0 0 0
TOTAL PUT 163 1,406 +138
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$ 23.00
30DEC25 13.00 C 0.00 0.00 0.00 10.02 -0.43 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.53 -0.42 81 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 9.03 -0.42 74 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.53 -0.42 67 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.03 -0.42 59 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.53 -0.42 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.03 -0.42 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.53 -0.43 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.03 -0.43 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.53 -0.43 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.03 -0.43 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.54 -0.42 36 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.04 -0.42 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.54 -0.42 27 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.04 -0.42 22 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.03 -0.44 0 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.15 -0.34 20 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 0.52 -0.22 22 0 7 0
30DEC25 24.00 C 0.29 0.29 0.21 0.19 -0.08 23 35 48 -25
30DEC25 25.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.57 -0.42 30 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.07 -0.43 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.57 -0.43 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.08 -0.42 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.58 -0.42 25 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.08 -0.43 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.59 -0.42 25 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.10 -0.42 25 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.62 -0.41 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.15 -0.40 25 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.24 -0.39 23 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.50 -0.27 24 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.91 -0.21 24 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.53 -0.12 25 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.27 -0.08 25 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.61 -0.42 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.11 -0.43 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.62 -0.42 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.12 -0.42 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.63 -0.42 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.14 -0.42 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.66 -0.41 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.19 -0.40 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.73 -0.39 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.29 -0.37 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.42 -0.38 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.76 -0.24 26 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.20 -0.17 26 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.77 -0.13 26 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.50 -0.07 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.29 -0.06 26 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.13 -0.42 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.63 -0.42 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.14 -0.42 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.64 -0.42 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.15 -0.42 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.65 -0.43 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.16 -0.42 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.67 -0.42 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.18 -0.42 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.70 -0.41 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.22 -0.41 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.75 -0.40 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.30 -0.38 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.86 -0.37 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.44 -0.35 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.62 -0.35 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.96 -0.22 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.42 -0.17 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.00 -0.12 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.69 -0.07 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.45 -0.07 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.28 -0.06 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.15 -0.43 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.67 -0.41 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.18 -0.42 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.70 -0.41 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.23 -0.40 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.77 -0.39 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.32 -0.38 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.89 -0.36 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.47 -0.35 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.07 -0.33 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.69 -0.31 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.99 -0.27 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.38 -0.23 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.87 -0.18 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.44 -0.14 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.09 -0.11 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.82 -0.07 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.76 -0.40 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.31 -0.39 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.85 -0.39 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.41 -0.38 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.99 -0.36 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.57 -0.35 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.17 -0.33 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.78 -0.32 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.41 -0.30 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.06 -0.28 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.40 -0.24 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.82 -0.21 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.31 -0.17 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.88 -0.14 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.51 -0.11 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.21 -0.08 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.96 -0.06 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.75 -0.04 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.65 - 26 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 6.23 -0.35 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.84 -0.32 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.45 -0.32 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.09 -0.29 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.73 -0.28 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.40 -0.25 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.77 -0.22 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.21 -0.18 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.70 -0.17 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.26 -0.14 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.89 -0.11 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.57 -0.08 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.29 -0.06 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 -0.04 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 -0.02 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
TOTAL CALL 35 508 -25
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 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 40 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 27 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30DEC25 22.00 P 0.11 0.11 0.11 0.14 +0.07 22 4 34 +4
30DEC25 23.00 P 0.00 0.00 0.00 0.51 +0.21 23 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.18 +0.34 24 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 2.05 +0.38 26 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 3.00 +0.42 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.00 +0.42 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.00 +0.42 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.00 +0.42 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.00 +0.42 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.00 +0.42 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.00 +0.42 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.00 +0.42 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.00 +0.42 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 41 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.18 +0.06 25 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.41 +0.10 24 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.84 +0.20 25 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.47 +0.29 26 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.24 +0.34 27 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.05 +0.38 25 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.00 +0.40 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.00 +0.42 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.00 +0.42 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.00 +0.42 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.00 +0.42 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.00 +0.42 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.00 +0.42 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.00 +0.42 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
26FEB26 20.00 P 0.15 0.15 0.15 0.16 +0.06 26 2 12 +2
26FEB26 21.00 P 0.00 0.00 0.00 0.34 +0.10 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.63 +0.14 26 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.07 +0.21 26 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.65 +0.26 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.38 +0.31 27 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.16 +0.37 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.05 +0.40 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.01 +0.42 26 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.00 +0.42 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.00 +0.42 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.00 +0.42 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.00 +0.42 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.00 +0.42 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.00 +0.42 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 40 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 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.18 +0.06 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.25 +0.07 26 0 0 0
30MAR26 21.00 P 0.48 0.48 0.48 0.47 +0.12 26 3 3 +3
30MAR26 22.00 P 0.00 0.00 0.00 0.80 +0.16 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.24 +0.20 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.83 +0.26 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.54 +0.32 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.26 +0.36 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.11 +0.38 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.03 +0.40 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.00 +0.41 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.00 +0.42 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.00 +0.42 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.00 +0.42 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.00 +0.42 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.00 +0.42 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.05 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.24 +0.07 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 +0.08 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.42 +0.10 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.54 +0.13 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.83 +0.16 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.22 +0.20 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.70 +0.25 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.27 +0.29 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.92 +0.33 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.64 +0.35 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.43 +0.38 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.27 +0.40 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.15 +0.41 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.06 +0.41 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.02 +0.42 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.00 +0.42 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.00 +0.42 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.00 +0.42 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 +0.04 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 +0.06 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 +0.07 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 +0.08 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 +0.10 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.51 +0.11 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.63 +0.13 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.76 +0.14 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.10 +0.19 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.50 +0.22 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.99 +0.27 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.55 +0.30 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.18 +0.32 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.88 +0.35 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.64 +0.38 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.44 +0.39 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.29 +0.41 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.17 +0.41 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.09 +0.42 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.03 +0.42 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.00 +0.42 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.00 +0.42 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 - 26 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.36 +0.08 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 +0.10 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 +0.12 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 +0.14 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 +0.15 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 +0.17 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.31 +0.21 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.73 +0.24 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.22 +0.27 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.77 +0.29 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.40 +0.33 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.08 +0.36 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.81 +0.37 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.59 +0.38 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.42 +0.40 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.28 +0.42 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.17 +0.42 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.08 +0.42 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.03 +0.43 26 0 0 0
TOTAL PUT 9 459 +9
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$ 4.82
30DEC25 3.50 C 0.00 0.00 0.00 1.33 -0.09 60 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.23 -0.09 55 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.13 -0.08 50 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.02 -0.11 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.93 -0.10 40 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.84 -0.08 48 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.74 -0.09 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.64 -0.08 37 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.55 -0.08 38 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.45 -0.08 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.37 -0.07 33 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.28 -0.07 29 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.21 -0.07 29 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.15 -0.05 28 0 55 0
30DEC25 4.90 C 0.13 0.13 0.13 0.10 -0.06 27 4 34 0
30DEC25 5.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.02 -0.02 28 0 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.04 -0.10 30 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.95 -0.09 35 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.86 -0.08 36 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.76 -0.09 32 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.66 -0.09 28 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.58 -0.08 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.49 -0.09 28 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.41 -0.09 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.34 -0.08 27 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.28 -0.06 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.23 -0.06 28 0 75 0
29JAN26 4.90 C 0.20 0.20 0.20 0.18 -0.06 28 15 20 0
29JAN26 5.00 C 0.00 0.00 0.00 0.14 -0.05 28 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.07 -0.03 28 0 70 0
29JAN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 48 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 -0.02 26 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.06 -0.09 32 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.97 -0.09 32 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.87 -0.09 29 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.78 -0.09 29 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.69 -0.09 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.61 -0.09 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.53 -0.08 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.47 -0.07 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.39 -0.07 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.33 -0.06 27 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.29 -0.06 29 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.24 -0.06 29 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.12 -0.03 29 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.18 -0.09 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.09 -0.08 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.99 -0.09 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.90 -0.09 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.82 -0.08 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.73 -0.09 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.65 -0.09 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 -0.08 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 -0.07 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.45 -0.07 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.39 -0.06 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.33 -0.06 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.28 -0.06 27 0 50 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 -0.05 27 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 -0.02 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.17 -0.08 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.08 -0.08 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.99 -0.09 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.92 -0.08 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 -0.08 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 -0.07 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.07 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 -0.07 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 -0.06 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 -0.06 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 -0.06 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 -0.05 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 -0.05 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 -0.04 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.03 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.02 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.21 -0.05 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.13 -0.08 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.05 -0.05 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 -0.07 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 -0.07 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 -0.07 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 -0.07 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 -0.07 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.07 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.06 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.07 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 -0.05 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 -0.06 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 -0.04 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.21 -0.07 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.13 -0.08 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.05 -0.07 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.07 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 -0.07 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 -0.07 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 -0.06 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 -0.07 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.05 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 -0.06 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 -0.06 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.05 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.05 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 - 29 0 0 -
TOTAL CALL 19 1,423 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 67 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 41 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 151 0
30DEC25 4.60 P 0.05 0.05 0.05 0.05 +0.02 29 6 135 -4
30DEC25 4.70 P 0.00 0.00 0.00 0.08 +0.03 28 0 22 0
30DEC25 4.80 P 0.00 0.00 0.00 0.12 +0.03 28 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.17 +0.04 27 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.24 +0.05 28 0 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.44 +0.07 26 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.68 +0.08 0 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.93 +0.09 0 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.43 +0.09 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.93 +0.09 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 0.00 27 0 23 0
29JAN26 4.40 P 0.05 0.05 0.05 0.05 +0.01 28 50 75 +50
29JAN26 4.50 P 0.08 0.08 0.08 0.07 +0.01 27 10 22 +10
29JAN26 4.60 P 0.00 0.00 0.00 0.10 +0.01 27 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.14 +0.02 28 0 8 0
29JAN26 4.80 P 0.00 0.00 0.00 0.18 +0.03 27 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.24 +0.05 28 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.30 +0.04 28 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.48 +0.06 28 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.70 +0.08 29 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.93 +0.08 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.43 +0.09 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.05 +0.02 30 0 9 0
26FEB26 4.30 P 0.05 0.06 0.05 0.07 +0.02 30 7 12 +7
26FEB26 4.40 P 0.06 0.07 0.06 0.09 +0.03 29 6 30 +6
26FEB26 4.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.14 +0.02 27 0 5 0
26FEB26 4.70 P 0.18 0.18 0.18 0.18 +0.02 27 45 45 +45
26FEB26 4.80 P 0.00 0.00 0.00 0.23 +0.04 28 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.28 +0.04 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.35 +0.05 29 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.51 +0.06 27 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.71 +0.06 27 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.94 +0.09 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.43 +0.09 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 +0.01 27 0 3 0
30MAR26 4.50 P 0.14 0.14 0.14 0.15 +0.02 28 5 5 +5
30MAR26 4.60 P 0.00 0.00 0.00 0.18 +0.02 28 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.22 +0.03 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.32 +0.03 27 0 57 0
30MAR26 5.00 P 0.00 0.00 0.00 0.37 +0.03 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.55 +0.06 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.74 +0.07 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.95 +0.08 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.19 +0.09 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.43 +0.09 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.69 +0.09 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.93 +0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 3.90 P 0.06 0.06 0.06 0.07 0.00 29 10 10 +10
29JUN26 4.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 +0.02 29 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.31 +0.03 28 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.04 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 +0.04 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.62 +0.04 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.81 +0.06 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.00 +0.06 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 +0.06 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.44 +0.08 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.43 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.69 +0.09 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.93 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.02 30 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.03 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 +0.03 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 +0.03 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.03 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.04 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.04 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 +0.05 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.96 +0.06 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 +0.06 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.35 +0.06 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 +0.06 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 +0.07 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.04 +0.11 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 +0.08 23 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.50 +0.08 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.74 +0.09 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.98 +0.09 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.22 +0.09 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.46 +0.09 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 20 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.03 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 +0.04 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.05 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.05 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.05 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.20 +0.05 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 +0.07 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 +0.06 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.85 +0.07 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.07 +0.08 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.29 - 29 0 0 -
TOTAL PUT 139 2,237 +129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.94
30DEC25 8.00 C 0.00 0.00 0.00 24.98 +0.28 240 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 24.71 +0.26 195 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.46 +0.28 188 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.32 +0.37 279 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.31 +0.61 341 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.71 +0.28 170 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.46 +0.26 163 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.39 +0.44 280 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.23 +0.59 297 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 22.57 +0.43 242 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 22.13 +0.47 251 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 21.46 +0.32 0 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 21.31 +0.65 269 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 20.81 +0.62 259 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.11 +0.46 209 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 19.44 +0.29 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.32 +0.64 233 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.47 +0.25 111 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.97 +0.32 102 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.44 +0.29 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.10 +0.47 163 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 16.59 +0.43 155 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 16.26 +0.58 178 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 15.47 +0.29 0 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 15.00 +0.30 108 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 14.73 +0.59 154 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 14.21 +0.55 145 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 13.48 +0.33 74 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 13.17 +0.52 128 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 12.28 +0.61 130 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 10.94 +0.23 0 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 9.97 +0.26 0 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 8.98 +0.16 0 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 8.24 +0.52 84 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 7.06 +0.23 56 0 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 6.16 +0.28 59 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 5.26 +0.47 58 0 74 0
30DEC25 29.00 C 4.14 4.14 4.13 4.31 +0.44 51 22 22 -15
30DEC25 30.00 C 3.60 3.60 3.28 3.46 +0.41 49 3 76 +2
30DEC25 31.00 C 2.56 2.56 2.23 2.54 +0.26 41 3 149 +1
30DEC25 32.00 C 1.90 1.90 1.82 1.91 +0.22 42 3 460 -1
30DEC25 33.00 C 1.44 1.44 1.25 1.38 +0.16 42 314 844 +114
30DEC25 34.00 C 1.05 1.06 0.93 1.00 +0.08 44 151 2,601 +140
30DEC25 35.00 C 0.81 0.81 0.62 0.71 +0.10 45 288 1,085 -122
30DEC25 36.00 C 0.52 0.55 0.48 0.49 +0.06 45 171 2,073 -43
30DEC25 37.00 C 0.37 0.39 0.34 0.34 +0.03 46 68 615 -41
30DEC25 38.00 C 0.25 0.30 0.25 0.24 +0.02 48 57 663 +7
30DEC25 39.00 C 0.17 0.21 0.17 0.17 +0.02 49 36 1,271 0
30DEC25 40.00 C 0.15 0.15 0.13 0.12 +0.01 50 22 1,629 -18
30DEC25 41.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 487 0
30DEC25 42.00 C 0.08 0.08 0.08 0.06 0.00 52 36 3,428 0
30DEC25 43.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 298 0
30DEC25 44.00 C 0.05 0.05 0.05 0.04 +0.01 57 24 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 2,053 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 11.35 +0.48 78 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.97 +0.08 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.36 +0.54 65 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.40 +0.61 60 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 7.46 +0.63 56 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 6.21 +0.17 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.66 +0.70 50 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.88 +0.46 49 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.14 +0.49 48 0 18 0
29JAN26 31.00 C 0.00 0.00 0.00 3.33 +0.30 44 0 583 0
29JAN26 32.00 C 0.00 0.00 0.00 2.82 +0.32 45 0 378 0
29JAN26 33.00 C 0.00 0.00 0.00 2.30 +0.18 45 0 2,281 0
29JAN26 34.00 C 1.79 1.79 1.79 1.90 +0.19 46 7 701 +3
29JAN26 35.00 C 1.51 1.51 1.51 1.57 +0.17 47 2 1,625 0
29JAN26 36.00 C 1.31 1.40 1.31 1.30 +0.10 48 32 2,229 +11
29JAN26 37.00 C 0.97 0.97 0.97 1.07 +0.12 48 22 241 +22
29JAN26 38.00 C 0.00 0.00 0.00 0.88 +0.09 49 0 201 0
29JAN26 39.00 C 0.71 0.71 0.71 0.72 +0.06 50 15 145 0
29JAN26 40.00 C 0.57 0.57 0.57 0.59 +0.05 50 26 5,354 0
29JAN26 41.00 C 0.51 0.56 0.51 0.49 +0.05 51 15 160 +5
29JAN26 42.00 C 0.00 0.00 0.00 0.41 +0.05 52 0 80 0
29JAN26 43.00 C 0.00 0.00 0.00 0.34 +0.04 53 0 115 0
29JAN26 44.00 C 0.00 0.00 0.00 0.28 +0.03 53 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.24 +0.04 54 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.20 +0.03 55 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.17 +0.03 56 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.15 +0.03 57 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.13 +0.03 58 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.11 +0.02 58 0 76 0
29JAN26 52.50 C 0.00 0.00 0.00 0.08 +0.02 61 0 10 0
26FEB26 22.00 C 0.00 0.00 0.00 11.45 +0.58 66 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.46 +0.55 60 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.39 +0.57 51 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.54 +0.64 52 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.63 +0.42 49 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.77 +0.50 47 0 0 0
26FEB26 28.00 C 5.70 5.70 5.52 5.97 +0.45 46 4 2 -2
26FEB26 29.00 C 0.00 0.00 0.00 5.23 +0.57 46 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.28 +0.25 40 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 3.88 +0.32 44 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 3.34 +0.32 45 0 220 0
26FEB26 33.00 C 2.83 2.85 2.72 2.86 +0.31 45 407 582 +390
26FEB26 34.00 C 2.42 2.59 2.33 2.47 +0.27 46 1,053 1,209 +981
26FEB26 35.00 C 0.00 0.00 0.00 2.13 +0.26 46 0 482 0
26FEB26 36.00 C 0.00 0.00 0.00 1.83 +0.17 47 0 431 0
26FEB26 37.00 C 1.64 1.64 1.51 1.58 +0.18 48 27 58 -13
26FEB26 38.00 C 1.30 1.36 1.30 1.36 +0.14 48 17 34 0
26FEB26 39.00 C 1.14 1.24 1.13 1.17 +0.10 49 61 46 +11
26FEB26 40.00 C 1.08 1.08 1.00 1.00 +0.06 49 46 73 +13
26FEB26 41.00 C 0.87 0.87 0.87 0.87 +0.04 50 15 15 +15
26FEB26 42.00 C 0.74 0.74 0.74 0.75 +0.02 50 4 113 +4
26FEB26 43.00 C 0.71 0.71 0.71 0.65 0.00 51 7 15 0
26FEB26 44.00 C 0.62 0.62 0.62 0.57 -0.01 52 4 99 +4
26FEB26 45.00 C 0.00 0.00 0.00 0.50 -0.03 52 0 15 0
26FEB26 46.00 C 0.44 0.44 0.44 0.43 -0.05 53 22 37 +22
30MAR26 8.00 C 0.00 0.00 0.00 25.24 +0.20 150 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 24.89 +0.34 131 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.62 +0.32 124 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.32 +0.27 108 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.31 +0.50 145 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.13 +0.57 148 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.85 +0.54 142 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.67 +0.61 146 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.23 +0.41 124 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.93 +0.61 138 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.34 +0.51 125 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.66 +0.33 99 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.31 +0.47 112 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.83 +0.48 109 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.34 +0.49 106 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.49 +0.13 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.43 +0.56 104 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.61 +0.23 65 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.13 +0.24 66 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.64 +0.24 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.22 +0.31 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.03 +0.87 91 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.26 +0.29 70 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.75 +0.30 66 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.51 +0.54 79 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 14.80 +0.32 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.31 +0.32 62 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.57 +0.28 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 13.49 +0.57 66 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 12.39 +0.56 56 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 11.45 +0.58 53 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.46 +0.38 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.63 +0.50 50 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 8.54 +0.35 42 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.01 +0.63 49 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 7.22 +0.55 49 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 6.49 +0.68 48 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.81 +0.59 48 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 4.90 +0.33 43 0 158 0
30MAR26 31.00 C 4.46 4.46 4.46 4.52 +0.30 46 1 84 0
30MAR26 32.00 C 3.98 3.98 3.98 4.01 +0.33 47 15 55 0
30MAR26 33.00 C 3.44 3.44 3.44 3.57 +0.20 47 69 491 +69
30MAR26 34.00 C 3.13 3.22 3.13 3.18 +0.31 48 152 286 +152
30MAR26 35.00 C 0.00 0.00 0.00 2.83 +0.26 48 0 57 0
30MAR26 36.00 C 0.00 0.00 0.00 2.51 +0.26 49 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 2.24 +0.25 49 0 67 0
30MAR26 38.00 C 1.97 1.97 1.96 2.00 +0.25 50 22 277 +15
30MAR26 39.00 C 1.76 1.84 1.70 1.78 +0.27 50 55 572 +40
30MAR26 40.00 C 1.55 1.60 1.55 1.58 +0.28 51 16 3,467 -14
30MAR26 41.00 C 1.39 1.39 1.39 1.43 +0.31 51 15 59 +15
30MAR26 42.00 C 1.26 1.26 1.26 1.27 +0.31 52 25 835 0
30MAR26 43.00 C 1.14 1.14 1.13 1.13 +0.30 52 16 226 -14
30MAR26 44.00 C 0.00 0.00 0.00 1.03 +0.32 53 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.93 +0.32 54 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.84 +0.32 54 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.75 +0.31 54 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.68 +0.30 55 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.62 +0.30 55 0 1,614 0
30MAR26 50.00 C 0.00 0.00 0.00 0.56 +0.29 56 0 2,585 0
30MAR26 52.50 C 0.50 0.50 0.50 0.45 +0.27 57 15 156 -15
29JUN26 17.50 C 0.00 0.00 0.00 16.14 +0.42 62 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.67 +0.42 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.20 +0.43 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.75 +0.45 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.10 +0.27 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.73 +0.35 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.84 +0.36 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.05 +0.43 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.22 +0.69 51 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.30 +0.76 48 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.64 +0.51 49 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.86 +0.52 48 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.09 +0.55 46 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.51 +0.54 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.01 +0.49 48 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.30 +0.34 47 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 5.79 +0.29 47 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 5.33 +0.29 47 0 114 0
29JUN26 33.00 C 0.00 0.00 0.00 4.89 +0.27 47 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 4.49 +0.26 48 0 38 0
29JUN26 35.00 C 0.00 0.00 0.00 4.12 +0.21 48 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 3.81 +0.25 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.52 +0.25 49 0 206 0
29JUN26 38.00 C 0.00 0.00 0.00 3.21 +0.20 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.96 +0.14 49 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.77 +0.20 50 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.56 +0.18 50 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 2.38 +0.18 51 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 2.20 +0.14 51 0 51 0
29JUN26 44.00 C 0.00 0.00 0.00 2.06 +0.17 51 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.93 +0.17 52 0 84 0
29JUN26 46.00 C 0.00 0.00 0.00 1.81 +0.18 52 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.70 +0.19 53 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.62 +0.14 54 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.51 +0.21 54 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.43 +0.21 55 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 1.29 +0.21 56 0 35 0
29SEP26 22.00 C 0.00 0.00 0.00 12.60 +0.58 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.89 +0.40 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.05 +0.31 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.35 +0.30 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.89 +0.50 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.15 +0.37 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.48 +0.32 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.87 +0.14 47 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.46 +0.38 48 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.90 +0.31 48 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.45 +0.29 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.02 +0.27 48 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 5.63 +0.27 48 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 5.26 +0.26 48 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 4.94 +0.27 49 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 4.63 +0.26 49 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 4.34 +0.24 49 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 4.08 +0.23 49 0 40 0
29SEP26 40.00 C 3.90 3.90 3.90 3.83 +0.17 50 1,087 1,142 +744
29SEP26 41.00 C 0.00 0.00 0.00 3.62 +0.22 50 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.40 +0.20 50 0 300 0
29SEP26 43.00 C 0.00 0.00 0.00 3.23 +0.17 51 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 3.02 +0.17 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.86 +0.17 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.70 +0.15 51 0 15 0
29SEP26 47.00 C 2.60 2.60 2.60 2.57 +0.14 52 2 2 +2
29SEP26 48.00 C 0.00 0.00 0.00 2.56 +0.27 53 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.45 +0.30 54 0 0 0
29SEP26 50.00 C 2.20 2.20 2.20 2.27 +0.22 53 654 660 +654
29SEP26 52.50 C 0.00 0.00 0.00 1.96 +0.17 54 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 13.18 +0.36 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.51 +0.40 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.81 +0.38 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.01 +0.23 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.43 +0.26 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.98 +0.38 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.33 +0.35 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.78 +0.32 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.41 +0.44 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.79 +0.31 48 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 7.36 +0.13 48 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 6.95 +0.30 48 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 6.57 +0.31 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.19 +0.27 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.85 +0.26 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.54 +0.25 49 0 0 0
30DEC26 38.00 C 5.20 5.20 5.20 5.25 +0.25 49 2 2 +2
30DEC26 39.00 C 0.00 0.00 0.00 4.98 +0.24 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.77 +0.28 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.51 +0.18 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.27 +0.19 50 0 0 0
TOTAL CALL 5,130 79,667 +3,140
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 217 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 208 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 192 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 184 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 177 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 170 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 164 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 157 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 145 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 134 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 129 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 124 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 1,149 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 1,841 0
30DEC25 27.00 P 0.06 0.06 0.06 0.06 +0.02 47 15 1,516 0
30DEC25 28.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 1,927 0
30DEC25 29.00 P 0.20 0.20 0.20 0.20 0.00 44 25 1,361 0
30DEC25 30.00 P 0.30 0.36 0.30 0.35 -0.03 43 122 2,226 -52
30DEC25 31.00 P 0.48 0.64 0.48 0.58 -0.09 43 72 1,061 +12
30DEC25 32.00 P 0.80 1.03 0.80 0.90 -0.12 42 1,157 1,653 +185
30DEC25 33.00 P 1.23 1.47 1.23 1.33 -0.27 41 515 1,053 -345
30DEC25 34.00 P 0.00 0.00 0.00 1.93 -0.32 41 0 1,233 0
30DEC25 35.00 P 0.00 0.00 0.00 2.63 -0.37 42 0 1,141 0
30DEC25 36.00 P 0.00 0.00 0.00 3.49 -0.28 45 0 2,023 0
30DEC25 37.00 P 0.00 0.00 0.00 4.33 -0.19 46 0 1,454 0
30DEC25 38.00 P 0.00 0.00 0.00 5.10 -0.49 36 0 745 0
30DEC25 39.00 P 0.00 0.00 0.00 6.13 -0.40 45 0 195 0
30DEC25 40.00 P 0.00 0.00 0.00 7.13 -0.37 50 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 8.10 -0.31 51 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 9.13 -0.38 59 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 10.07 -0.63 53 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.08 -0.30 60 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.06 -0.32 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.06 -0.32 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.06 -0.32 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.06 -0.57 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.13 -0.25 88 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.11 -0.27 88 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.56 -0.32 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.06 -0.32 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 +0.05 47 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.12 +0.08 46 0 251 0
29JAN26 26.00 P 0.00 0.00 0.00 0.20 +0.10 46 0 785 0
29JAN26 27.00 P 0.30 0.31 0.30 0.30 +0.10 45 60 744 +25
29JAN26 28.00 P 0.39 0.40 0.39 0.45 +0.09 45 30 733 +15
29JAN26 29.00 P 0.00 0.00 0.00 0.66 +0.05 45 0 650 0
29JAN26 30.00 P 0.89 0.96 0.89 0.92 -0.02 44 75 1,546 -50
29JAN26 31.00 P 1.20 1.20 1.20 1.26 -0.10 44 1 1,925 +1
29JAN26 32.00 P 1.73 1.73 1.73 1.66 -0.18 44 2 1,215 -2
29JAN26 33.00 P 0.00 0.00 0.00 2.16 -0.24 44 0 910 0
29JAN26 34.00 P 0.00 0.00 0.00 2.76 -0.26 45 0 468 0
29JAN26 35.00 P 0.00 0.00 0.00 3.43 -0.28 45 0 806 0
29JAN26 36.00 P 0.00 0.00 0.00 4.14 -0.33 46 0 185 0
29JAN26 37.00 P 0.00 0.00 0.00 4.92 -0.35 47 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.77 -0.40 48 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 6.64 -0.17 49 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.41 -0.57 47 0 105 0
29JAN26 41.00 P 0.00 0.00 0.00 8.17 -0.52 41 0 155 0
29JAN26 42.00 P 0.00 0.00 0.00 9.56 -0.04 60 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 10.07 -0.63 39 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 11.22 -0.19 53 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 12.51 -0.06 69 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 13.14 -0.39 54 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 14.12 -0.31 55 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 15.10 -0.53 56 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 16.13 -0.57 61 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.11 -0.28 62 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.56 -0.32 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 0.00 41 0 125 0
26FEB26 25.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 407 0
26FEB26 26.00 P 0.38 0.38 0.38 0.30 -0.02 42 15 205 +15
26FEB26 27.00 P 0.49 0.49 0.49 0.46 -0.03 42 28 460 +28
26FEB26 28.00 P 0.75 0.75 0.75 0.68 -0.04 43 30 209 +30
26FEB26 29.00 P 0.99 0.99 0.90 0.95 -0.05 43 35 918 +2
26FEB26 30.00 P 1.29 1.29 1.29 1.27 -0.03 43 20 1,300 +20
26FEB26 31.00 P 0.00 0.00 0.00 1.66 -0.13 43 0 2,904 0
26FEB26 32.00 P 2.11 2.18 2.11 2.11 -0.18 43 137 1,824 -69
26FEB26 33.00 P 2.65 2.72 2.48 2.63 -0.17 44 391 1,289 -278
26FEB26 34.00 P 0.00 0.00 0.00 3.28 -0.18 45 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 3.89 -0.24 45 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.49 -0.25 44 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.25 -0.51 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.07 -0.44 46 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.88 -0.41 46 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.71 -0.42 46 0 2 0
26FEB26 41.00 P 0.00 0.00 0.00 8.90 -0.14 54 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.56 -0.50 49 0 45 0
26FEB26 43.00 P 0.00 0.00 0.00 10.67 -0.22 55 0 75 0
26FEB26 44.00 P 0.00 0.00 0.00 11.22 -0.55 45 0 75 0
26FEB26 45.00 P 0.00 0.00 0.00 12.58 -0.12 59 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 13.46 -0.39 58 0 60 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 165 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 0 120 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 75 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 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 335 0
30MAR26 21.00 P 0.15 0.15 0.15 0.06 +0.04 42 15 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 +0.06 43 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 +0.08 43 0 439 0
30MAR26 24.00 P 0.37 0.37 0.37 0.28 +0.10 43 8 290 +8
30MAR26 25.00 P 0.47 0.47 0.47 0.42 +0.11 44 15 273 +14
30MAR26 26.00 P 0.64 0.66 0.64 0.60 +0.11 44 31 468 0
30MAR26 27.00 P 0.84 0.85 0.84 0.83 +0.10 45 20 167 +20
30MAR26 28.00 P 1.16 1.16 1.16 1.10 +0.05 45 28 175 0
30MAR26 29.00 P 1.43 1.43 1.43 1.43 0.00 45 28 829 +28
30MAR26 30.00 P 1.73 1.82 1.73 1.79 -0.06 45 4 1,867 0
30MAR26 31.00 P 2.20 2.20 2.19 2.23 -0.13 45 18 307 -15
30MAR26 32.00 P 0.00 0.00 0.00 2.71 -0.17 45 0 1,630 0
30MAR26 33.00 P 0.00 0.00 0.00 3.25 -0.21 46 0 618 0
30MAR26 34.00 P 0.00 0.00 0.00 3.88 -0.16 47 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 4.51 -0.19 47 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.19 -0.22 47 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.77 -0.27 46 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.73 -0.21 49 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.57 -0.19 51 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.30 -0.23 50 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.02 -0.43 49 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.85 -0.47 49 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.76 -0.33 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.62 -0.33 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.58 -0.49 51 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.77 -0.08 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.35 -0.22 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.13 -0.50 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.17 -0.53 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.11 -0.32 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.86 -0.03 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 44 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 +0.01 44 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.32 +0.01 44 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.45 +0.01 45 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.62 +0.01 45 0 450 0
29JUN26 24.00 P 0.00 0.00 0.00 0.83 +0.01 45 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 1.06 0.00 46 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.32 -0.03 45 0 173 0
29JUN26 27.00 P 0.00 0.00 0.00 1.63 -0.03 46 0 551 0
29JUN26 28.00 P 0.00 0.00 0.00 1.97 -0.04 45 0 414 0
29JUN26 29.00 P 0.00 0.00 0.00 2.35 -0.07 46 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.79 -0.08 46 0 672 0
29JUN26 31.00 P 0.00 0.00 0.00 3.26 -0.09 46 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.77 -0.13 46 0 520 0
29JUN26 33.00 P 0.00 0.00 0.00 4.32 -0.13 46 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 4.94 -0.13 47 0 586 0
29JUN26 35.00 P 0.00 0.00 0.00 5.55 -0.18 47 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.30 -0.13 48 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.15 +0.02 50 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.65 -0.28 48 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.64 -0.06 51 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.08 -0.45 48 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.14 -0.09 51 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.70 -0.43 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.57 -0.34 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.39 -0.30 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.16 -0.48 49 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 13.95 -0.35 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.96 -0.51 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.89 -0.53 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.87 -0.24 52 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.65 -0.36 50 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 19.93 -0.40 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.93 +0.01 47 0 68 0
29SEP26 23.00 P 0.00 0.00 0.00 1.14 -0.01 47 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.39 -0.02 47 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.67 -0.03 46 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.99 -0.03 46 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.35 -0.04 46 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.73 -0.07 46 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.16 -0.08 46 0 68 0
29SEP26 30.00 P 3.75 3.77 3.75 3.63 -0.10 47 40 208 -40
29SEP26 31.00 P 4.28 4.28 4.28 4.12 -0.10 47 10 180 -10
29SEP26 32.00 P 0.00 0.00 0.00 4.65 -0.12 47 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 5.22 -0.13 47 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 5.82 -0.13 47 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.48 -0.14 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.09 -0.23 48 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 7.81 -0.22 48 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.71 -0.08 50 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.21 -0.37 49 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.05 -0.25 50 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.78 -0.30 49 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.63 -0.05 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.30 -0.31 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.14 -0.18 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.94 -0.22 50 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 14.72 -0.31 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.73 -0.15 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.57 -0.39 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.43 -0.18 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.30 -0.22 52 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 20.36 -0.39 50 0 5 0
30DEC26 22.00 P 1.30 1.30 1.30 1.30 -0.03 47 2 2 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.57 -0.03 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 -0.04 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.15 -0.05 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.50 -0.06 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.90 -0.06 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.31 -0.09 46 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.79 -0.05 47 0 40 0
30DEC26 30.00 P 4.41 4.41 4.41 4.32 -0.02 47 10 100 -10
30DEC26 31.00 P 0.00 0.00 0.00 4.80 -0.07 47 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.34 -0.09 47 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 5.89 -0.15 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.54 -0.10 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.12 -0.16 47 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.82 -0.11 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.49 -0.13 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.18 -0.15 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.95 -0.05 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.70 -0.11 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.49 -0.09 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.24 -0.12 50 0 0 0
TOTAL PUT 2,959 106,697 -466
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.66
30DEC25 2.70 C 0.000 0.000 0.000 2.998 -0.026 180 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.922 +0.038 193 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.804 +0.026 170 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.689 +0.007 147 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.596 +0.014 147 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.507 +0.030 150 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.393 +0.008 131 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.321 +0.044 146 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.192 +0.013 117 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.097 +0.019 116 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.023 +0.045 127 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.923 +0.042 120 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.777 -0.001 79 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.710 -0.019 101 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.610 +0.028 95 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.468 -0.035 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.409 +0.030 83 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.306 -0.010 76 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.204 +0.013 69 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.101 +0.021 63 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.985 -0.006 49 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.895 -0.012 50 0 0 0
30DEC25 4.90 C 0.781 0.781 0.781 0.793 +0.012 44 1 1 +1
30DEC25 5.00 C 0.000 0.000 0.000 0.661 -0.041 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.439 -0.005 25 0 10 0
30DEC25 5.50 C 0.185 0.205 0.185 0.224 -0.007 21 32 95 +31
30DEC25 5.75 C 0.058 0.082 0.049 0.082 -0.004 21 78 358 +34
30DEC25 6.00 C 0.023 0.025 0.016 0.020 -0.003 20 90 1,500 -16
30DEC25 6.25 C 0.009 0.009 0.007 0.004 0.000 21 10 302 -8
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 60 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.929 +0.041 77 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.831 +0.044 74 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.710 -0.019 61 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.626 +0.036 64 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.523 +0.020 59 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.421 +0.030 54 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.318 +0.002 50 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.216 +0.025 45 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.114 +0.017 41 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.012 -0.012 37 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.911 -0.012 34 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.803 -0.020 28 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.714 -0.012 28 0 0 0
29JAN26 5.25 C 0.401 0.401 0.401 0.479 -0.006 22 20 35 +20
29JAN26 5.50 C 0.000 0.000 0.000 0.292 -0.005 22 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.159 -0.010 22 0 513 0
29JAN26 6.00 C 0.075 0.075 0.075 0.075 -0.006 21 10 134 +7
29JAN26 6.25 C 0.034 0.037 0.024 0.030 -0.004 21 18 85 +5
29JAN26 6.50 C 0.013 0.018 0.013 0.011 -0.002 21 2 140 +2
29JAN26 6.75 C 0.010 0.010 0.010 0.004 0.000 22 1 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.636 +0.025 52 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.534 +0.025 48 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.432 +0.022 44 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.330 +0.013 41 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.217 -0.008 34 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.114 -0.011 30 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.012 -0.027 27 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.930 -0.001 29 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.834 -0.002 27 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.741 -0.002 25 0 0 0
26FEB26 5.25 C 0.441 0.441 0.441 0.517 -0.006 22 25 40 +25
26FEB26 5.50 C 0.319 0.319 0.319 0.341 -0.005 22 30 110 +30
26FEB26 5.75 C 0.201 0.201 0.193 0.210 -0.002 22 90 166 +90
26FEB26 6.00 C 0.106 0.118 0.106 0.117 -0.004 21 31 138 0
26FEB26 6.25 C 0.000 0.000 0.000 0.060 -0.002 21 0 63 0
26FEB26 6.50 C 0.000 0.000 0.000 0.028 -0.002 21 0 25 0
26FEB26 6.75 C 0.000 0.000 0.000 0.012 -0.001 21 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.689 +0.007 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.618 +0.022 65 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.539 +0.032 70 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.419 +0.017 59 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.321 +0.018 56 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.224 +0.043 54 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.127 -0.007 52 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.044 +0.029 55 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.954 +0.052 54 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.852 0.000 51 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.750 +0.021 47 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.648 +0.014 44 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.534 +0.011 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.432 +0.003 35 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.345 +0.020 35 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.245 +0.017 33 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.140 +0.008 29 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.050 +0.011 28 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.955 +0.012 27 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.834 -0.026 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.741 -0.022 20 0 0 0
30MAR26 5.25 C 0.528 0.529 0.528 0.561 -0.008 22 60 162 +30
30MAR26 5.50 C 0.000 0.000 0.000 0.392 -0.009 22 60 166 +60
30MAR26 5.75 C 0.223 0.223 0.223 0.265 -0.005 22 61 289 +13
30MAR26 6.00 C 0.161 0.161 0.161 0.167 -0.006 22 1 180 +1
30MAR26 6.25 C 0.080 0.092 0.080 0.099 -0.005 22 5 57 +4
30MAR26 6.50 C 0.000 0.000 0.000 0.056 -0.003 22 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.030 -0.002 22 0 86 0
30MAR26 7.00 C 0.000 0.000 0.000 0.015 -0.002 21 0 55 0
30MAR26 7.25 C 0.000 0.000 0.000 0.008 -0.001 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 0.000 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 26 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 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 31 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.979 +0.028 40 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.882 +0.019 38 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.785 +0.025 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.685 +0.023 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.587 +0.017 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.489 +0.017 30 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.393 +0.016 29 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.298 +0.060 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.205 +0.057 26 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.115 +0.016 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.027 +0.018 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.894 -0.026 19 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.843 +0.016 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.634 -0.015 20 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.512 +0.009 22 60 110 +60
29JUN26 5.75 C 0.000 0.000 0.000 0.374 -0.001 21 60 329 0
29JUN26 6.00 C 0.255 0.255 0.255 0.272 -0.008 22 1 338 +1
29JUN26 6.25 C 0.000 0.000 0.000 0.191 -0.013 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.130 -0.011 21 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.087 -0.008 21 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.056 -0.007 21 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.036 -0.005 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.022 -0.004 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.014 -0.002 21 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.979 +0.015 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.882 +0.015 35 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.785 +0.014 33 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.685 +0.011 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.594 +0.013 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.489 +0.007 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.393 +0.003 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.298 +0.002 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.223 +0.015 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.115 -0.006 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.053 +0.014 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.972 +0.016 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.896 +0.040 24 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.718 +0.009 23 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.565 +0.005 23 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.428 -0.016 22 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.332 -0.012 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.249 -0.010 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.183 -0.010 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.133 -0.009 22 0 15 0
29SEP26 7.00 C 0.000 0.000 0.000 0.096 -0.007 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.069 -0.006 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.049 -0.004 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.034 -0.003 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.023 -0.003 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.016 -0.002 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.011 -0.002 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 0.000 22 0 17 0
30DEC26 4.10 C 0.000 0.000 0.000 1.685 +0.011 28 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.594 +0.013 27 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.495 +0.004 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.413 +0.007 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.327 +0.005 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.246 +0.004 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.159 -0.005 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.084 -0.005 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.012 -0.006 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.940 -0.009 24 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.769 -0.022 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.637 -0.017 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.535 -0.002 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.417 -0.007 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.336 -0.006 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.271 -0.002 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.224 +0.002 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.178 +0.001 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.140 +0.001 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.108 0.000 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.084 0.000 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.065 0.000 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.049 -0.001 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.038 0.000 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.029 0.000 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.022 0.000 24 0 0 0
TOTAL CALL 746 9,752 +390
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 100 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 96 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 91 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 87 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 82 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 78 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 74 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 70 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 66 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 62 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 59 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,594 0
30DEC25 5.25 P 0.011 0.014 0.009 0.007 -0.001 20 631 705 +433
30DEC25 5.50 P 0.054 0.075 0.052 0.047 +0.003 20 214 609 +24
30DEC25 5.75 P 0.213 0.213 0.185 0.157 +0.002 20 61 472 +60
30DEC25 6.00 P 0.365 0.425 0.365 0.352 +0.005 20 11 275 -8
30DEC25 6.25 P 0.680 0.680 0.680 0.590 +0.010 0 2 18 -2
30DEC25 6.50 P 0.000 0.000 0.000 0.840 +0.010 0 0 40 0
30DEC25 6.75 P 0.000 0.000 0.000 1.104 +0.023 47 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.340 -0.027 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.590 -0.029 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.840 -0.044 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.090 -0.044 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.340 +0.010 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.590 -0.044 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.840 +0.010 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.090 -0.044 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.340 -0.044 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.590 -0.044 0 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 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 0.003 -0.001 21 0 40 0
29JAN26 4.90 P 0.010 0.010 0.010 0.006 -0.001 21 1 86 +1
29JAN26 5.00 P 0.000 0.000 0.000 0.011 0.000 21 0 554 0
29JAN26 5.25 P 0.039 0.050 0.039 0.038 0.000 21 8 122 +7
29JAN26 5.50 P 0.000 0.000 0.000 0.102 +0.001 21 0 657 0
29JAN26 5.75 P 0.225 0.226 0.225 0.216 +0.003 20 12 304 +12
29JAN26 6.00 P 0.000 0.000 0.000 0.392 +0.008 21 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.602 -0.006 21 0 112 0
29JAN26 6.50 P 0.000 0.000 0.000 0.840 +0.009 0 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.104 +0.023 33 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.340 -0.027 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.590 -0.029 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.840 -0.044 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.090 -0.044 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.340 +0.010 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.590 -0.044 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.840 +0.010 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.090 -0.044 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.340 -0.044 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.590 -0.044 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.006 0.000 21 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.010 0.000 21 0 0 0
26FEB26 4.90 P 0.017 0.017 0.017 0.016 +0.001 21 30 30 +15
26FEB26 5.00 P 0.000 0.000 0.000 0.024 +0.001 21 0 50 0
26FEB26 5.25 P 0.063 0.063 0.063 0.063 +0.002 21 1 138 +1
26FEB26 5.50 P 0.155 0.155 0.134 0.136 +0.003 21 38 214 -32
26FEB26 5.75 P 0.000 0.000 0.000 0.253 +0.002 20 0 37 0
26FEB26 6.00 P 0.000 0.000 0.000 0.421 +0.008 21 0 59 0
26FEB26 6.25 P 0.000 0.000 0.000 0.637 +0.009 24 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.845 +0.004 21 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.104 +0.023 28 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.340 -0.027 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.590 -0.029 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.840 -0.044 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.090 -0.044 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.355 +0.025 47 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.591 -0.043 43 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.840 +0.010 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.090 -0.044 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.340 -0.044 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.590 -0.044 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 0.000 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.006 0.000 22 0 98 0
30MAR26 4.60 P 0.000 0.000 0.000 0.010 0.000 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.015 0.000 22 0 1,067 0
30MAR26 4.80 P 0.000 0.000 0.000 0.022 0.000 22 0 383 0
30MAR26 4.90 P 0.034 0.034 0.034 0.030 -0.002 21 20 319 +20
30MAR26 5.00 P 0.044 0.044 0.044 0.043 0.000 21 40 170 +40
30MAR26 5.25 P 0.097 0.097 0.097 0.092 0.000 21 40 463 0
30MAR26 5.50 P 0.203 0.203 0.190 0.173 +0.002 21 65 287 +60
30MAR26 5.75 P 0.000 0.000 0.000 0.291 0.000 21 60 99 +50
30MAR26 6.00 P 0.000 0.000 0.000 0.454 +0.006 21 0 35 0
30MAR26 6.25 P 0.000 0.000 0.000 0.641 +0.001 21 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.854 +0.005 21 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.104 +0.011 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.340 -0.027 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.590 -0.029 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.840 -0.044 0 0 0 -1
30MAR26 7.75 P 0.000 0.000 0.000 2.090 -0.044 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.355 +0.025 42 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.591 -0.043 39 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.840 +0.010 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.090 -0.044 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.340 -0.044 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.590 -0.044 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 21 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 21 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 0.000 22 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.008 -0.001 21 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.011 -0.002 21 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.016 -0.002 21 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.022 -0.002 21 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.031 -0.003 21 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.042 -0.003 21 0 40 0
29JUN26 4.80 P 0.069 0.069 0.069 0.055 -0.004 21 30 42 +30
29JUN26 4.90 P 0.000 0.000 0.000 0.073 -0.004 21 0 138 0
29JUN26 5.00 P 0.000 0.000 0.000 0.092 -0.005 21 0 130 0
29JUN26 5.25 P 0.000 0.000 0.000 0.153 -0.009 21 0 63 0
29JUN26 5.50 P 0.000 0.000 0.000 0.255 -0.004 22 150 291 +83
29JUN26 5.75 P 0.000 0.000 0.000 0.362 -0.019 21 150 294 +129
29JUN26 6.00 P 0.000 0.000 0.000 0.532 -0.003 22 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.697 -0.012 21 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.903 0.000 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.105 -0.010 21 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.342 -0.025 21 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.590 -0.029 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.840 -0.044 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.090 -0.044 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.355 +0.025 34 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.591 -0.043 32 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.840 +0.010 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.090 -0.044 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.340 -0.044 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.590 -0.044 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 -0.001 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.012 -0.001 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.016 -0.001 22 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.022 -0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.030 -0.001 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.038 0.000 22 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.048 -0.002 22 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.061 -0.002 22 0 4 0
29SEP26 4.60 P 0.073 0.073 0.073 0.077 -0.002 22 11 87 +11
29SEP26 4.70 P 0.000 0.000 0.000 0.094 -0.002 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.116 -0.003 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.140 -0.002 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.168 -0.003 21 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.252 -0.002 21 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.360 0.000 21 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.494 +0.001 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.632 -0.004 21 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.815 +0.004 21 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.982 -0.036 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.211 +0.008 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.425 +0.008 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.650 +0.017 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.878 -0.006 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.109 -0.025 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.355 +0.018 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.591 -0.043 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.840 +0.010 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.090 -0.044 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.340 -0.044 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.590 -0.044 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.047 -0.001 23 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.059 -0.002 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.072 -0.002 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.089 -0.002 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.106 -0.003 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.127 -0.003 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.150 -0.004 23 0 1 0
30DEC26 4.80 P 0.160 0.160 0.160 0.176 -0.004 23 1 1 +1
30DEC26 4.90 P 0.000 0.000 0.000 0.205 -0.005 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.235 -0.006 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.327 0.000 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.438 -0.005 23 0 1 0
30DEC26 5.75 P 0.000 0.000 0.000 0.578 -0.002 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.734 +0.004 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.904 +0.009 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.057 -0.017 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.248 -0.018 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.486 +0.016 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.671 -0.011 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.894 -0.007 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.151 +0.017 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.373 +0.015 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.602 -0.032 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.841 +0.010 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.102 -0.032 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.350 -0.034 29 0 0 0
TOTAL PUT 1,576 17,865 +934
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 ($0.001) CLOSING PRICE HK$ 4.43
30DEC25 2.40 C 0.000 0.000 0.000 2.051 -0.104 140 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.953 -0.102 134 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.877 -0.079 151 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.753 -0.103 118 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.654 -0.096 112 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.577 -0.079 125 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.452 -0.105 95 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.358 -0.099 94 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.255 -0.102 84 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.136 -0.121 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.054 -0.096 70 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.965 -0.093 71 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.856 -0.102 59 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.756 -0.128 52 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.656 -0.102 46 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.554 -0.099 39 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.451 -0.108 31 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.349 -0.110 24 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.251 -0.107 19 0 231 0
30DEC25 4.30 C 0.000 0.000 0.000 0.163 -0.106 17 0 160 0
30DEC25 4.40 C 0.000 0.000 0.000 0.092 -0.084 16 0 335 0
30DEC25 4.50 C 0.076 0.076 0.050 0.044 -0.064 16 965 1,884 +415
30DEC25 4.60 C 0.036 0.036 0.025 0.017 -0.039 15 279 7,870 +30
30DEC25 4.70 C 0.015 0.015 0.013 0.006 -0.019 16 200 46,801 -100
30DEC25 4.80 C 0.000 0.000 0.000 0.002 -0.009 16 0 16,319 0
30DEC25 4.90 C 0.000 0.000 0.000 0.001 -0.003 18 0 10,212 0
30DEC25 5.00 C 0.002 0.002 0.002 0.001 0.000 21 1,000 9,217 0
30DEC25 5.25 C 0.002 0.002 0.002 0.001 0.000 28 342 67,871 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 35 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 41 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 47 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 53 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 58 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 68 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.460 -0.097 62 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.362 -0.103 59 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.263 -0.102 55 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.176 -0.090 57 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.062 -0.139 45 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.968 -0.092 44 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.872 -0.095 41 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.756 -0.128 29 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.667 -0.101 31 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.566 -0.123 26 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.467 -0.104 22 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.372 -0.089 20 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.286 -0.109 19 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.209 -0.086 18 0 555 0
29JAN26 4.40 C 0.170 0.171 0.161 0.145 -0.077 17 1,015 1,440 +915
29JAN26 4.50 C 0.114 0.115 0.114 0.095 -0.062 17 40 1,263 +20
29JAN26 4.60 C 0.063 0.063 0.063 0.059 -0.047 17 115 2,743 +100
29JAN26 4.70 C 0.000 0.000 0.000 0.034 -0.035 17 0 2,576 0
29JAN26 4.80 C 0.000 0.000 0.000 0.019 -0.024 17 0 4,526 0
29JAN26 4.90 C 0.022 0.022 0.020 0.010 -0.015 17 1,030 5,720 +930
29JAN26 5.00 C 0.000 0.000 0.000 0.005 -0.008 17 0 8,153 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 -0.002 18 0 2,112 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 22 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.277 -0.088 47 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.176 -0.095 43 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.079 -0.122 40 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.983 -0.099 38 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.872 -0.104 30 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.756 -0.128 15 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.667 -0.129 21 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.581 -0.121 23 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.486 -0.097 21 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.397 -0.112 19 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.315 -0.104 18 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.242 -0.079 18 0 5 0
26FEB26 4.40 C 0.000 0.000 0.000 0.180 -0.075 17 0 30 0
26FEB26 4.50 C 0.146 0.146 0.134 0.129 -0.064 17 16 77 0
26FEB26 4.60 C 0.105 0.105 0.091 0.089 -0.052 17 125 1,329 +25
26FEB26 4.70 C 0.068 0.070 0.067 0.060 -0.041 17 53 2,243 -1
26FEB26 4.80 C 0.050 0.050 0.049 0.038 -0.033 17 200 2,089 0
26FEB26 4.90 C 0.042 0.042 0.042 0.024 -0.023 17 100 2,895 0
26FEB26 5.00 C 0.028 0.029 0.028 0.014 -0.016 17 920 7,994 +880
26FEB26 5.25 C 0.000 0.000 0.000 0.004 -0.005 17 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.577 -0.121 47 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.460 -0.120 28 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.386 -0.089 44 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.277 -0.102 36 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.197 -0.095 40 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.095 -0.106 36 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.983 -0.099 29 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.893 -0.108 29 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.758 -0.126 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.667 -0.143 10 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.602 -0.100 22 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.512 -0.093 20 0 2 0
30MAR26 4.10 C 0.000 0.000 0.000 0.428 -0.088 20 0 0 0
30MAR26 4.20 C 0.370 0.370 0.370 0.349 -0.087 19 4 4 +4
30MAR26 4.30 C 0.000 0.000 0.000 0.281 -0.077 19 0 1,954 0
30MAR26 4.40 C 0.232 0.232 0.232 0.222 -0.074 18 50 4,133 0
30MAR26 4.50 C 0.206 0.206 0.172 0.171 -0.065 18 60 3,552 +10
30MAR26 4.60 C 0.136 0.136 0.136 0.129 -0.052 18 100 15,329 0
30MAR26 4.70 C 0.111 0.111 0.111 0.095 -0.044 18 4 25,145 0
30MAR26 4.80 C 0.088 0.091 0.080 0.068 -0.038 18 4,776 12,623 +4,539
30MAR26 4.90 C 0.069 0.069 0.069 0.048 -0.030 18 400 5,909 -400
30MAR26 5.00 C 0.049 0.051 0.049 0.033 -0.022 18 1,250 48,737 +250
30MAR26 5.25 C 0.026 0.026 0.026 0.012 -0.010 18 20 5,482 0
30MAR26 5.50 C 0.000 0.000 0.000 0.004 -0.004 18 0 2,269 0
30MAR26 5.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.502 -0.096 44 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.405 -0.083 42 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.305 -0.093 38 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.203 -0.103 35 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.102 -0.124 32 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.001 -0.124 29 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.901 -0.124 26 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.803 -0.123 24 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.707 -0.122 22 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.614 -0.121 20 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.527 -0.118 19 0 10,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.445 -0.115 18 0 300 0
29JUN26 4.20 C 0.000 0.000 0.000 0.371 -0.109 18 0 35 0
29JUN26 4.30 C 0.000 0.000 0.000 0.304 -0.102 18 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.245 -0.095 17 0 20,444 0
29JUN26 4.50 C 0.000 0.000 0.000 0.195 -0.087 17 0 1,361 0
29JUN26 4.60 C 0.211 0.212 0.211 0.154 -0.077 17 14 586 +14
29JUN26 4.70 C 0.000 0.000 0.000 0.119 -0.068 17 0 585 0
29JUN26 4.80 C 0.000 0.000 0.000 0.091 -0.058 17 0 660 0
29JUN26 4.90 C 0.129 0.129 0.129 0.068 -0.051 17 30 1,129 +30
29JUN26 5.00 C 0.000 0.000 0.000 0.051 -0.042 17 0 3,048 0
29JUN26 5.25 C 0.000 0.000 0.000 0.023 -0.026 17 0 7,575 0
29JUN26 5.50 C 0.043 0.043 0.043 0.010 -0.014 17 30 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.004 -0.008 17 0 50 0
29JUN26 6.00 C 0.021 0.021 0.021 0.002 -0.004 17 30 134 +30
29JUN26 6.25 C 0.000 0.000 0.000 0.001 -0.002 18 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.502 -0.096 38 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.407 -0.101 36 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.305 -0.110 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.204 -0.102 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.104 -0.122 28 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.005 -0.120 26 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.908 -0.117 24 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.815 -0.119 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.725 -0.116 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.640 -0.112 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.561 -0.106 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.488 -0.100 20 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.422 -0.094 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.362 -0.087 19 0 132 0
29SEP26 4.40 C 0.000 0.000 0.000 0.309 -0.079 19 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.262 -0.072 19 0 2,537 0
29SEP26 4.60 C 0.242 0.242 0.242 0.220 -0.066 19 12 270 0
29SEP26 4.70 C 0.214 0.214 0.214 0.185 -0.058 19 29 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.154 -0.052 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.127 -0.046 19 0 146 0
29SEP26 5.00 C 0.000 0.000 0.000 0.106 -0.040 19 0 321 0
29SEP26 5.25 C 0.000 0.000 0.000 0.063 -0.028 19 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.037 -0.019 19 0 38 0
29SEP26 5.75 C 0.000 0.000 0.000 0.021 -0.012 18 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.012 -0.007 19 0 80 0
29SEP26 6.25 C 0.000 0.000 0.000 0.006 -0.005 18 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 -0.002 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 -0.002 19 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30DEC26 3.30 C 0.000 0.000 0.000 1.207 -0.099 27 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.109 -0.117 25 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.014 -0.111 24 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.922 -0.103 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.834 -0.100 21 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.751 -0.091 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.674 -0.081 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.602 -0.077 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.535 -0.068 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.475 -0.056 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.418 -0.065 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.368 -0.068 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.322 -0.064 19 0 0 0
30DEC26 4.60 C 0.305 0.305 0.305 0.281 -0.059 19 12 12 +12
30DEC26 4.70 C 0.000 0.000 0.000 0.244 -0.054 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.211 -0.052 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.182 -0.050 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.156 -0.046 19 0 150 0
30DEC26 5.25 C 0.000 0.000 0.000 0.104 -0.037 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.069 -0.027 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.045 -0.019 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.028 -0.014 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 -0.009 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 -0.006 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 -0.004 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 -0.003 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 -0.001 19 0 90 0
TOTAL CALL 13,221 435,076 +7,703
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 95 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 89 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 84 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 78 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 73 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 68 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 63 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 44 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 40 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.002 +0.001 17 0 11,115 0
30DEC25 4.20 P 0.000 0.000 0.000 0.006 +0.004 15 0 9,871 0
30DEC25 4.30 P 0.015 0.018 0.015 0.020 +0.013 15 210 10,839 +110
30DEC25 4.40 P 0.032 0.047 0.031 0.050 +0.029 15 579 14,254 -181
30DEC25 4.50 P 0.077 0.094 0.077 0.105 +0.054 15 166 6,925 +166
30DEC25 4.60 P 0.172 0.172 0.172 0.180 +0.079 15 20 6,506 +20
30DEC25 4.70 P 0.265 0.265 0.265 0.271 +0.098 15 35 6,731 -35
30DEC25 4.80 P 0.000 0.000 0.000 0.381 +0.119 26 0 11,894 0
30DEC25 4.90 P 0.000 0.000 0.000 0.470 +0.120 0 0 5,780 0
30DEC25 5.00 P 0.000 0.000 0.000 0.570 +0.106 0 0 51 0
30DEC25 5.25 P 0.000 0.000 0.000 0.820 +0.099 0 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.070 +0.111 0 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.320 +0.115 0 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.570 +0.076 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.820 +0.069 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.070 +0.077 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.320 +0.112 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.570 +0.075 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.820 +0.112 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.070 +0.089 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 18 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.003 +0.002 18 0 2,102 0
29JAN26 4.00 P 0.000 0.000 0.000 0.006 +0.003 17 0 2,586 0
29JAN26 4.10 P 0.012 0.015 0.012 0.014 +0.007 17 201 4,021 +200
29JAN26 4.20 P 0.024 0.025 0.024 0.028 +0.014 17 120 2,254 +120
29JAN26 4.30 P 0.040 0.044 0.040 0.053 +0.024 16 350 3,628 +350
29JAN26 4.40 P 0.072 0.086 0.072 0.090 +0.037 16 776 2,521 +556
29JAN26 4.50 P 0.119 0.132 0.116 0.141 +0.055 16 147 1,759 +41
29JAN26 4.60 P 0.000 0.000 0.000 0.207 +0.068 16 0 1,525 0
29JAN26 4.70 P 0.000 0.000 0.000 0.287 +0.083 16 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.381 +0.115 19 0 30 0
29JAN26 4.90 P 0.000 0.000 0.000 0.470 +0.100 0 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.570 +0.105 0 0 50 0
29JAN26 5.25 P 0.000 0.000 0.000 0.820 +0.099 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.070 +0.111 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.320 +0.112 0 0 20 0
29JAN26 6.00 P 0.000 0.000 0.000 1.595 +0.101 57 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.820 +0.069 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.095 +0.092 67 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.320 +0.110 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.592 +0.097 76 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.820 +0.112 0 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.002 +0.001 18 0 240 0
26FEB26 3.80 P 0.007 0.007 0.007 0.004 +0.002 18 10 190 +10
26FEB26 3.90 P 0.000 0.000 0.000 0.007 +0.003 17 0 240 0
26FEB26 4.00 P 0.016 0.016 0.016 0.015 +0.007 17 400 985 +400
26FEB26 4.10 P 0.000 0.000 0.000 0.027 +0.012 17 0 790 0
26FEB26 4.20 P 0.040 0.040 0.040 0.046 +0.018 17 1 1,101 0
26FEB26 4.30 P 0.000 0.000 0.000 0.074 +0.026 17 0 1,880 0
26FEB26 4.40 P 0.098 0.111 0.098 0.113 +0.039 16 235 14,325 -195
26FEB26 4.50 P 0.152 0.152 0.152 0.163 +0.051 16 20 635 +20
26FEB26 4.60 P 0.000 0.000 0.000 0.228 +0.065 16 0 101 0
26FEB26 4.70 P 0.288 0.288 0.288 0.313 +0.085 18 10 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.387 +0.086 17 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.472 +0.089 16 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.588 +0.116 23 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.820 +0.099 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.070 +0.110 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.320 +0.084 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.595 +0.101 47 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.820 +0.069 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.095 +0.092 56 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.320 +0.110 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.592 +0.097 63 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.820 +0.112 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 30 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 28 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 18 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.003 +0.001 19 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.005 +0.002 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.010 +0.005 18 0 4,255 0
30MAR26 3.90 P 0.000 0.000 0.000 0.017 +0.007 18 0 6,866 0
30MAR26 4.00 P 0.031 0.031 0.030 0.030 +0.013 18 450 57,148 +300
30MAR26 4.10 P 0.045 0.045 0.045 0.047 +0.018 18 20 4,867 0
30MAR26 4.20 P 0.058 0.058 0.058 0.070 +0.024 18 5 5,467 +5
30MAR26 4.30 P 0.075 0.075 0.074 0.101 +0.031 17 290 4,007 +290
30MAR26 4.40 P 0.121 0.137 0.121 0.142 +0.041 17 4,732 9,841 +2,300
30MAR26 4.50 P 0.149 0.149 0.149 0.191 +0.051 17 30 13,023 0
30MAR26 4.60 P 0.000 0.000 0.000 0.253 +0.063 17 0 7,939 0
30MAR26 4.70 P 0.311 0.311 0.311 0.336 +0.086 19 10 7,448 0
30MAR26 4.80 P 0.000 0.000 0.000 0.415 +0.091 19 0 1,132 0
30MAR26 4.90 P 0.000 0.000 0.000 0.501 +0.100 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.590 +0.118 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.820 +0.099 0 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.086 +0.107 30 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.345 +0.109 37 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.595 +0.101 41 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.820 +0.069 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.095 +0.092 49 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.333 +0.115 49 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.596 +0.101 57 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.820 +0.112 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.070 +0.089 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.003 0.000 17 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.006 +0.001 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.010 +0.001 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.016 +0.002 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.026 +0.003 17 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.038 +0.006 17 0 1,439 0
29JUN26 3.90 P 0.000 0.000 0.000 0.055 +0.008 17 0 2,046 0
29JUN26 4.00 P 0.060 0.063 0.060 0.079 +0.012 17 400 3,530 +200
29JUN26 4.10 P 0.085 0.085 0.085 0.109 +0.017 17 300 1,095 +300
29JUN26 4.20 P 0.000 0.000 0.000 0.145 +0.023 17 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.188 +0.029 16 0 1,493 0
29JUN26 4.40 P 0.000 0.000 0.000 0.239 +0.038 16 0 864 0
29JUN26 4.50 P 0.000 0.000 0.000 0.296 +0.045 16 0 257 0
29JUN26 4.60 P 0.000 0.000 0.000 0.360 +0.053 16 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.429 +0.061 16 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.504 +0.070 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.583 +0.077 15 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.666 +0.084 14 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.885 +0.098 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.150 +0.142 17 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.393 +0.154 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.639 +0.145 18 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.885 +0.134 15 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.132 +0.129 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.379 +0.154 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.626 +0.131 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.873 +0.150 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.120 +0.135 0 0 0 0
29SEP26 3.00 P 0.011 0.011 0.011 0.003 +0.001 19 40 440 +40
29SEP26 3.10 P 0.000 0.000 0.000 0.005 +0.001 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.008 +0.002 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.012 +0.003 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.019 +0.005 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.027 +0.006 18 0 3,438 0
29SEP26 3.60 P 0.037 0.037 0.037 0.038 +0.008 18 148 2,676 +148
29SEP26 3.70 P 0.000 0.000 0.000 0.053 +0.010 18 0 542 0
29SEP26 3.80 P 0.067 0.067 0.067 0.072 +0.016 18 200 3,175 +200
29SEP26 3.90 P 0.085 0.085 0.085 0.096 +0.020 18 200 2,039 +200
29SEP26 4.00 P 0.000 0.000 0.000 0.124 +0.025 18 0 1,676 0
29SEP26 4.10 P 0.000 0.000 0.000 0.158 +0.031 18 0 2,351 0
29SEP26 4.20 P 0.000 0.000 0.000 0.198 +0.037 18 0 4,956 0
29SEP26 4.30 P 0.202 0.202 0.202 0.242 +0.042 18 1 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.293 +0.050 18 0 227 0
29SEP26 4.50 P 0.000 0.000 0.000 0.349 +0.056 18 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.409 +0.062 18 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.475 +0.069 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.545 +0.074 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.619 +0.075 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.698 +0.082 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.905 +0.097 13 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.150 +0.115 15 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.393 +0.140 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.639 +0.142 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.885 +0.134 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.133 +0.130 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.379 +0.154 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.626 +0.131 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.873 +0.150 0 0 0 0
30DEC26 3.30 P 0.030 0.032 0.030 0.023 +0.005 19 13 13 +13
30DEC26 3.40 P 0.041 0.041 0.041 0.032 +0.006 19 10 210 +10
30DEC26 3.50 P 0.000 0.000 0.000 0.045 +0.009 19 0 75 0
30DEC26 3.60 P 0.063 0.063 0.063 0.060 +0.012 19 139 139 +139
30DEC26 3.70 P 0.084 0.084 0.084 0.081 +0.016 19 10 10 +10
30DEC26 3.80 P 0.103 0.104 0.103 0.104 +0.022 19 110 120 +110
30DEC26 3.90 P 0.129 0.129 0.129 0.125 +0.017 18 2 200 +2
30DEC26 4.00 P 0.153 0.161 0.153 0.161 +0.024 19 216 508 +216
30DEC26 4.10 P 0.000 0.000 0.000 0.202 +0.033 19 0 30 0
30DEC26 4.20 P 0.000 0.000 0.000 0.238 +0.031 19 0 50 0
30DEC26 4.30 P 0.280 0.285 0.280 0.286 +0.037 19 9 39 +9
30DEC26 4.40 P 0.321 0.321 0.321 0.337 +0.048 19 10 20 +10
30DEC26 4.50 P 0.000 0.000 0.000 0.394 +0.045 19 0 25 0
30DEC26 4.60 P 0.000 0.000 0.000 0.441 +0.039 18 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.505 +0.052 18 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.598 +0.065 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.669 +0.079 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.747 +0.069 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.948 +0.068 19 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.167 +0.079 18 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.393 +0.074 14 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.639 +0.073 15 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.885 +0.117 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.133 +0.130 18 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.380 +0.129 19 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.627 +0.132 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.874 +0.140 21 0 0 0
TOTAL PUT 10,625 391,725 +6,084
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.66
30DEC25 4.10 C 0.000 0.000 0.000 3.568 -0.387 78 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.564 -0.231 179 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.368 -0.426 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.268 -0.362 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.223 -0.365 141 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.161 -0.313 155 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.981 -0.354 99 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.870 -0.387 68 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.831 -0.348 126 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.670 -0.317 59 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.446 -0.329 91 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.185 -0.343 73 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.970 -0.304 83 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.721 -0.332 73 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.465 -0.331 62 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.208 -0.331 50 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.940 -0.339 34 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.662 -0.335 0 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.452 -0.295 21 0 81 0
30DEC25 7.50 C 0.261 0.261 0.255 0.244 -0.255 18 610 767 +610
30DEC25 7.75 C 0.164 0.165 0.110 0.103 -0.196 18 261 344 +101
30DEC25 8.00 C 0.068 0.068 0.040 0.032 -0.104 17 384 2,478 +67
30DEC25 8.25 C 0.040 0.040 0.014 0.008 -0.039 18 876 8,113 -52
30DEC25 8.50 C 0.009 0.009 0.008 0.002 -0.010 19 139 7,556 -71
30DEC25 8.75 C 0.004 0.004 0.004 0.001 -0.002 21 108 2,690 +50
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 29 1 1,329 +1
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 36 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 46 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 52 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 58 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.071 -0.286 97 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.882 -0.412 41 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.831 -0.348 78 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.680 -0.319 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.446 -0.329 52 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.185 -0.343 29 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.978 -0.296 52 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.721 -0.332 44 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.465 -0.331 36 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.208 -0.331 28 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.974 -0.305 26 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.732 -0.317 22 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.512 -0.254 20 0 0 0
29JAN26 7.50 C 0.398 0.398 0.380 0.328 -0.228 19 70 100 +70
29JAN26 7.75 C 0.300 0.300 0.208 0.190 -0.201 18 120 417 +100
29JAN26 8.00 C 0.177 0.177 0.112 0.098 -0.143 18 272 8,905 +101
29JAN26 8.25 C 0.078 0.078 0.063 0.045 -0.090 18 5,078 6,869 +4,242
29JAN26 8.50 C 0.061 0.061 0.035 0.019 -0.050 18 251 2,783 +19
29JAN26 8.75 C 0.022 0.023 0.018 0.007 -0.025 18 187 3,207 +103
29JAN26 9.00 C 0.015 0.015 0.015 0.003 -0.010 18 403 9,141 +400
29JAN26 9.25 C 0.010 0.010 0.010 0.001 -0.004 19 170 10,814 +110
29JAN26 9.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.831 -0.376 59 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.680 -0.426 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.446 -0.405 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.235 -0.306 46 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.986 -0.288 41 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.739 -0.345 36 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.498 -0.320 33 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.243 -0.331 27 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.002 -0.286 23 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.771 -0.278 21 0 0 0
26FEB26 7.25 C 0.600 0.600 0.592 0.564 -0.249 19 55 55 +55
26FEB26 7.50 C 0.516 0.516 0.516 0.389 -0.210 19 30 280 +30
26FEB26 7.75 C 0.367 0.367 0.260 0.252 -0.203 18 31 578 +30
26FEB26 8.00 C 0.241 0.241 0.166 0.152 -0.156 18 2,659 3,411 +2,158
26FEB26 8.25 C 0.105 0.110 0.105 0.086 -0.111 18 330 1,200 +240
26FEB26 8.50 C 0.066 0.066 0.066 0.045 -0.074 18 20 742 +20
26FEB26 8.75 C 0.042 0.042 0.042 0.022 -0.045 18 20 765 +20
26FEB26 9.00 C 0.036 0.036 0.026 0.011 -0.025 18 455 2,901 +97
26FEB26 9.25 C 0.020 0.020 0.020 0.005 -0.013 18 200 1,197 -200
26FEB26 9.50 C 0.015 0.015 0.013 0.002 -0.007 18 50 832 +4
26FEB26 9.75 C 0.000 0.000 0.000 0.001 -0.003 18 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.765 -0.395 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.673 -0.329 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.568 -0.411 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.564 -0.295 72 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.429 -0.365 59 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.279 -0.415 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.223 -0.365 52 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.161 -0.313 61 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.071 -0.327 61 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.913 -0.381 39 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.842 -0.365 49 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.681 -0.425 0 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.460 -0.391 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.250 -0.291 39 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.001 -0.329 35 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.758 -0.326 31 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.498 -0.320 25 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.268 -0.306 24 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.040 -0.313 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.774 -0.310 16 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.626 -0.231 20 0 100 0
30MAR26 7.50 C 0.580 0.580 0.493 0.459 -0.223 19 93 5,507 +77
30MAR26 7.75 C 0.397 0.397 0.397 0.323 -0.204 19 230 7,049 +230
30MAR26 8.00 C 0.260 0.260 0.256 0.218 -0.166 19 322 9,101 +216
30MAR26 8.25 C 0.155 0.161 0.155 0.141 -0.128 19 175 9,138 0
30MAR26 8.50 C 0.131 0.131 0.111 0.088 -0.094 19 281 15,287 +276
30MAR26 8.75 C 0.085 0.086 0.075 0.052 -0.067 19 360 1,862 -70
30MAR26 9.00 C 0.062 0.062 0.052 0.030 -0.045 19 885 3,468 +760
30MAR26 9.25 C 0.052 0.052 0.052 0.017 -0.029 19 30 1,650 +30
30MAR26 9.50 C 0.025 0.026 0.025 0.009 -0.018 19 180 2,040 +107
30MAR26 9.75 C 0.000 0.000 0.000 0.005 -0.010 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.003 -0.006 19 0 400 0
30MAR26 10.50 C 0.010 0.010 0.010 0.001 -0.002 20 40 40 -40
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.210 -0.264 58 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.071 -0.327 50 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.984 -0.310 50 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.842 -0.365 39 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.803 -0.330 49 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.549 -0.302 44 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.295 -0.295 38 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.041 -0.322 34 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.789 -0.326 29 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.541 -0.326 25 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.284 -0.336 21 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 1.071 -0.310 21 0 1 0
29JUN26 7.00 C 0.940 0.940 0.940 0.860 -0.295 19 4 569 0
29JUN26 7.25 C 0.000 0.000 0.000 0.672 -0.245 19 0 146 0
29JUN26 7.50 C 0.749 0.749 0.749 0.512 -0.243 18 110 862 +80
29JUN26 7.75 C 0.000 0.000 0.000 0.378 -0.212 18 0 391 0
29JUN26 8.00 C 0.000 0.000 0.000 0.272 -0.178 18 0 13,164 0
29JUN26 8.25 C 0.275 0.275 0.275 0.191 -0.146 18 5 2,083 0
29JUN26 8.50 C 0.000 0.000 0.000 0.130 -0.116 18 0 1,809 0
29JUN26 8.75 C 0.169 0.169 0.166 0.087 -0.089 18 29 1,783 -18
29JUN26 9.00 C 0.000 0.000 0.000 0.057 -0.067 18 0 495 0
29JUN26 9.25 C 0.000 0.000 0.000 0.036 -0.049 18 0 154 0
29JUN26 9.50 C 0.000 0.000 0.000 0.023 -0.035 18 0 468 0
29JUN26 9.75 C 0.000 0.000 0.000 0.014 -0.024 18 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.009 -0.016 18 0 477 0
29JUN26 10.50 C 0.042 0.042 0.026 0.004 -0.007 18 30 100 +10
29JUN26 11.00 C 0.000 0.000 0.000 0.002 -0.003 19 0 180 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 45 0
29JUN26 12.50 C 0.011 0.011 0.011 0.001 0.000 23 30 30 -30
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.077 -0.321 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.984 -0.352 43 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.878 -0.341 41 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.803 -0.330 42 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.549 -0.330 38 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.296 -0.329 33 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.045 -0.328 30 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.799 -0.325 26 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.550 -0.327 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.333 -0.312 22 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.116 -0.307 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.926 -0.290 20 0 173 0
29SEP26 7.25 C 0.843 0.843 0.810 0.770 -0.257 20 150 289 +150
29SEP26 7.50 C 0.735 0.735 0.705 0.625 -0.233 20 64 816 +60
29SEP26 7.75 C 0.000 0.000 0.000 0.500 -0.209 20 0 1,519 0
29SEP26 8.00 C 0.477 0.477 0.471 0.396 -0.186 20 6 523 +6
29SEP26 8.25 C 0.000 0.000 0.000 0.311 -0.162 20 0 644 0
29SEP26 8.50 C 0.000 0.000 0.000 0.242 -0.139 20 0 5,147 0
29SEP26 8.75 C 0.271 0.271 0.224 0.187 -0.116 20 18 1,158 +7
29SEP26 9.00 C 0.218 0.218 0.183 0.142 -0.096 19 17 232 +15
29SEP26 9.25 C 0.000 0.000 0.000 0.106 -0.082 19 0 301 0
29SEP26 9.50 C 0.133 0.133 0.133 0.079 -0.068 19 4 658 +4
29SEP26 9.75 C 0.000 0.000 0.000 0.059 -0.054 19 0 281 0
29SEP26 10.00 C 0.000 0.000 0.000 0.043 -0.043 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.023 -0.027 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 -0.016 19 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 -0.009 19 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 -0.005 19 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 -0.003 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 -0.002 20 0 20 0
30DEC26 4.90 C 0.000 0.000 0.000 2.879 -0.340 36 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.803 -0.330 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.549 -0.330 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.299 -0.326 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.054 -0.325 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.819 -0.317 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.595 -0.306 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.385 -0.294 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.193 -0.279 21 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.008 -0.273 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.860 -0.247 20 0 43 0
30DEC26 7.50 C 0.000 0.000 0.000 0.728 -0.194 20 0 79 0
30DEC26 7.75 C 0.000 0.000 0.000 0.612 -0.166 20 0 25 0
30DEC26 8.00 C 0.597 0.597 0.520 0.513 -0.164 20 103 143 +85
30DEC26 8.25 C 0.000 0.000 0.000 0.424 -0.153 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.346 -0.135 20 0 305 0
30DEC26 8.75 C 0.000 0.000 0.000 0.281 -0.118 20 0 0 0
30DEC26 9.00 C 0.260 0.260 0.260 0.229 -0.101 20 50 70 +50
30DEC26 9.25 C 0.203 0.203 0.203 0.183 -0.087 20 4 4 +4
30DEC26 9.50 C 0.000 0.000 0.000 0.146 -0.074 20 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.117 -0.062 20 0 20 0
30DEC26 10.00 C 0.000 0.000 0.000 0.091 -0.051 20 0 165 0
30DEC26 10.50 C 0.000 0.000 0.000 0.056 -0.036 20 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.034 -0.024 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.020 -0.016 20 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.012 -0.010 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.007 -0.006 20 0 20 0
TOTAL CALL 16,000 180,270 +10,314
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 92 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 70 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 67 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 57 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 1,199 0
30DEC25 5.75 P 0.002 0.002 0.002 0.001 0.000 45 4 2,085 -4
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 14,322 0
30DEC25 7.00 P 0.006 0.007 0.004 0.002 +0.001 17 600 18,441 +195
30DEC25 7.25 P 0.008 0.014 0.008 0.014 +0.012 17 442 6,690 +16
30DEC25 7.50 P 0.025 0.050 0.025 0.061 +0.052 17 2,750 22,907 +1,486
30DEC25 7.75 P 0.052 0.155 0.052 0.171 +0.128 16 1,195 27,457 +437
30DEC25 8.00 P 0.160 0.340 0.160 0.349 +0.217 15 2,297 17,200 +1,658
30DEC25 8.25 P 0.399 0.588 0.399 0.591 +0.299 18 362 4,043 -25
30DEC25 8.50 P 0.000 0.000 0.000 0.865 +0.327 34 0 544 -207
30DEC25 8.75 P 0.000 0.000 0.000 1.123 +0.349 43 0 30 -30
30DEC25 9.00 P 0.000 0.000 0.000 1.340 +0.320 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.590 +0.320 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.840 +0.316 0 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.106 +0.336 59 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.378 +0.326 73 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.840 +0.320 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.340 +0.320 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.880 +0.360 102 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.380 +0.360 110 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.885 +0.365 120 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.341 +0.321 93 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.002 +0.001 19 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.006 +0.004 18 0 1,772 0
29JAN26 7.00 P 0.014 0.018 0.014 0.019 +0.013 18 342 2,015 +311
29JAN26 7.25 P 0.025 0.048 0.025 0.053 +0.034 17 299 4,831 +205
29JAN26 7.50 P 0.056 0.116 0.056 0.123 +0.073 17 1,090 4,108 +937
29JAN26 7.75 P 0.115 0.227 0.115 0.235 +0.124 17 842 4,087 +569
29JAN26 8.00 P 0.342 0.342 0.342 0.394 +0.182 16 1 3,899 +1
29JAN26 8.25 P 0.501 0.522 0.501 0.628 +0.271 20 43 2,062 -1
29JAN26 8.50 P 0.000 0.000 0.000 0.867 +0.309 24 0 941 0
29JAN26 8.75 P 0.000 0.000 0.000 1.123 +0.331 29 0 575 0
29JAN26 9.00 P 0.000 0.000 0.000 1.348 +0.303 28 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.590 +0.282 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.840 +0.316 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.142 +0.364 49 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.378 +0.326 50 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.840 +0.320 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.340 +0.320 0 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.880 +0.360 70 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.380 +0.360 75 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.885 +0.365 82 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.341 +0.321 67 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.002 +0.001 19 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.006 +0.004 18 0 400 0
26FEB26 6.75 P 0.016 0.016 0.016 0.016 +0.010 18 20 210 +20
26FEB26 7.00 P 0.035 0.035 0.035 0.039 +0.022 18 35 728 0
26FEB26 7.25 P 0.060 0.080 0.060 0.086 +0.047 18 109 942 +29
26FEB26 7.50 P 0.092 0.150 0.092 0.164 +0.081 17 466 1,430 +466
26FEB26 7.75 P 0.209 0.241 0.209 0.278 +0.124 17 110 2,430 +110
26FEB26 8.00 P 0.292 0.383 0.292 0.429 +0.171 17 95 644 +93
26FEB26 8.25 P 0.448 0.565 0.448 0.652 +0.254 20 15 737 +14
26FEB26 8.50 P 0.000 0.000 0.000 0.877 +0.306 21 0 560 0
26FEB26 8.75 P 0.000 0.000 0.000 1.123 +0.308 25 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.348 +0.303 24 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.631 +0.323 33 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.889 +0.365 38 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.142 +0.364 41 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.378 +0.326 42 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.840 +0.320 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.389 +0.362 55 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.880 +0.360 58 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.380 +0.360 63 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.885 +0.365 68 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.341 +0.321 57 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 213 0
30MAR26 5.00 P 0.006 0.006 0.006 0.001 0.000 29 50 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 1,188 0
30MAR26 6.00 P 0.008 0.008 0.008 0.002 +0.001 19 10 21,518 0
30MAR26 6.25 P 0.010 0.010 0.010 0.006 +0.003 19 400 1,631 +100
30MAR26 6.50 P 0.000 0.000 0.000 0.016 +0.009 19 0 34,840 0
30MAR26 6.75 P 0.030 0.030 0.030 0.034 +0.017 18 80 3,272 0
30MAR26 7.00 P 0.048 0.062 0.048 0.069 +0.032 18 809 46,121 +180
30MAR26 7.25 P 0.099 0.113 0.099 0.127 +0.057 18 249 6,821 0
30MAR26 7.50 P 0.141 0.200 0.141 0.210 +0.086 18 130 3,999 +20
30MAR26 7.75 P 0.230 0.320 0.230 0.327 +0.123 18 213 7,855 +213
30MAR26 8.00 P 0.328 0.411 0.328 0.473 +0.162 18 305 9,927 +200
30MAR26 8.25 P 0.000 0.000 0.000 0.687 +0.239 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.898 +0.250 21 0 600 0
30MAR26 8.75 P 0.000 0.000 0.000 1.131 +0.282 23 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.377 +0.332 26 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.638 +0.330 30 0 10 -50
30MAR26 9.50 P 0.000 0.000 0.000 1.889 +0.351 33 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.142 +0.364 36 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.378 +0.326 37 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.871 +0.351 41 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.389 +0.362 48 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.880 +0.349 51 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.380 +0.360 55 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.885 +0.365 60 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.341 +0.270 51 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 18 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.003 +0.001 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.007 +0.003 18 0 320 0
29JUN26 6.00 P 0.021 0.021 0.021 0.016 +0.006 18 16 742 0
29JUN26 6.25 P 0.000 0.000 0.000 0.034 +0.014 18 0 16,688 0
29JUN26 6.50 P 0.047 0.051 0.047 0.059 +0.020 17 97 2,672 +97
29JUN26 6.75 P 0.079 0.085 0.079 0.103 +0.037 17 15 1,620 +5
29JUN26 7.00 P 0.111 0.132 0.111 0.166 +0.055 17 35 6,068 +30
29JUN26 7.25 P 0.185 0.185 0.185 0.251 +0.078 17 30 21,522 +30
29JUN26 7.50 P 0.275 0.305 0.275 0.362 +0.107 17 4 1,788 +4
29JUN26 7.75 P 0.000 0.000 0.000 0.496 +0.137 17 0 935 0
29JUN26 8.00 P 0.449 0.449 0.449 0.652 +0.166 17 50 1,097 +50
29JUN26 8.25 P 0.660 0.686 0.660 0.827 +0.193 16 80 2,336 +80
29JUN26 8.50 P 0.000 0.000 0.000 1.020 +0.219 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.264 +0.279 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.442 +0.222 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.667 +0.274 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.955 +0.295 18 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.195 +0.303 18 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.378 +0.249 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.871 +0.260 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.421 +0.320 18 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.914 +0.381 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.380 +0.355 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.902 +0.322 22 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.396 +0.325 24 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 +0.001 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 +0.001 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 +0.001 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.007 +0.002 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.015 +0.004 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.028 +0.008 19 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.046 +0.013 19 0 1,211 0
29SEP26 6.25 P 0.063 0.067 0.063 0.077 +0.022 19 90 1,022 +90
29SEP26 6.50 P 0.000 0.000 0.000 0.121 +0.033 19 0 818 0
29SEP26 6.75 P 0.000 0.000 0.000 0.180 +0.047 19 0 904 0
29SEP26 7.00 P 0.205 0.209 0.205 0.256 +0.064 19 40 9,669 +40
29SEP26 7.25 P 0.302 0.313 0.302 0.350 +0.084 19 19 949 +19
29SEP26 7.50 P 0.000 0.000 0.000 0.463 +0.106 19 0 936 0
29SEP26 7.75 P 0.508 0.513 0.508 0.594 +0.128 19 7 491 +7
29SEP26 8.00 P 0.000 0.000 0.000 0.743 +0.149 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.910 +0.172 18 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.133 +0.236 20 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.286 +0.216 17 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.490 +0.235 16 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.705 +0.251 14 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.955 +0.294 16 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.195 +0.303 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.385 +0.256 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.871 +0.242 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.423 +0.313 19 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.915 +0.318 19 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.408 +0.320 19 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.902 +0.322 21 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.396 +0.322 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 +0.002 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 +0.004 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.018 +0.007 20 0 20 0
30DEC26 5.50 P 0.038 0.038 0.038 0.032 +0.012 20 50 50 +50
30DEC26 5.75 P 0.000 0.000 0.000 0.051 +0.016 20 0 0 0
30DEC26 6.00 P 0.065 0.077 0.065 0.080 +0.024 20 154 254 +154
30DEC26 6.25 P 0.103 0.110 0.103 0.118 +0.032 20 285 403 +285
30DEC26 6.50 P 0.154 0.158 0.154 0.170 +0.049 20 167 369 +167
30DEC26 6.75 P 0.198 0.218 0.198 0.237 +0.064 20 48 383 +46
30DEC26 7.00 P 0.000 0.000 0.000 0.319 +0.081 19 0 194 0
30DEC26 7.25 P 0.368 0.400 0.368 0.417 +0.099 19 61 246 +61
30DEC26 7.50 P 0.450 0.525 0.450 0.531 +0.119 19 85 495 +85
30DEC26 7.75 P 0.645 0.645 0.645 0.663 +0.138 19 4 8 +4
30DEC26 8.00 P 0.000 0.000 0.000 0.812 +0.160 19 0 155 0
30DEC26 8.25 P 0.000 0.000 0.000 0.999 +0.201 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.186 +0.227 20 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.371 +0.228 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.574 +0.278 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.803 +0.308 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.994 +0.290 19 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.202 +0.273 16 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.448 +0.292 17 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.935 +0.306 18 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.423 +0.313 17 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.918 +0.320 20 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.410 +0.322 20 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.903 +0.323 19 0 0 0
TOTAL PUT 14,700 393,869 +8,247
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.11
30DEC25 3.30 C 0.000 0.000 0.000 2.857 -0.193 158 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 2.738 -0.206 133 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.617 -0.221 75 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.517 -0.251 66 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.439 -0.212 117 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.317 -0.224 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.218 -0.227 65 0 0 0
30DEC25 4.00 C 2.173 2.173 2.173 2.118 -0.227 59 10 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.036 -0.203 93 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.918 -0.221 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.818 -0.227 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.738 -0.205 80 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.619 -0.240 44 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.536 -0.245 69 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.419 -0.244 31 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.337 -0.222 61 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.219 -0.256 0 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.120 -0.227 30 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.889 -0.220 42 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.640 -0.202 32 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.390 -0.204 21 0 0 0
30DEC25 6.00 C 0.330 0.330 0.230 0.178 -0.187 17 58 206 +12
30DEC25 6.25 C 0.092 0.095 0.074 0.053 -0.112 17 192 16,494 +50
30DEC25 6.50 C 0.040 0.040 0.020 0.009 -0.046 17 283 13,021 -31
30DEC25 6.75 C 0.008 0.008 0.008 0.001 -0.011 17 45 7,691 0
30DEC25 7.00 C 0.004 0.004 0.004 0.001 -0.001 22 90 8,073 -50
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.148 -0.234 65 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.045 -0.236 59 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.929 -0.243 30 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.847 -0.241 54 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.748 -0.241 51 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.651 -0.233 50 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.536 -0.265 37 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.431 -0.232 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.355 -0.235 42 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.269 -0.225 44 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.157 -0.221 37 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.910 -0.227 30 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.665 -0.220 24 0 0 0
29JAN26 5.75 C 0.436 0.436 0.436 0.440 -0.197 21 105 230 +105
29JAN26 6.00 C 0.260 0.260 0.260 0.256 -0.165 19 3 3 +3
29JAN26 6.25 C 0.216 0.216 0.216 0.129 -0.119 19 30 2,821 +30
29JAN26 6.50 C 0.067 0.069 0.066 0.055 -0.071 19 327 15,754 -30
29JAN26 6.75 C 0.057 0.057 0.034 0.020 -0.036 19 160 11,777 -30
29JAN26 7.00 C 0.000 0.000 0.000 0.006 -0.015 18 0 3,452 0
29JAN26 7.25 C 0.011 0.011 0.011 0.002 -0.005 19 30 1,615 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 240 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.956 -0.228 46 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.858 -0.230 44 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.765 -0.236 44 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.651 -0.253 35 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.567 -0.235 39 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.470 -0.230 38 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.355 -0.238 30 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.269 -0.226 32 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.170 -0.208 30 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.910 -0.227 21 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.694 -0.212 22 0 0 0
26FEB26 5.75 C 0.542 0.542 0.542 0.482 -0.173 20 105 105 +105
26FEB26 6.00 C 0.393 0.393 0.393 0.307 -0.156 19 30 390 +30
26FEB26 6.25 C 0.250 0.250 0.186 0.179 -0.120 19 102 386 +30
26FEB26 6.50 C 0.128 0.130 0.128 0.094 -0.071 19 300 799 +88
26FEB26 6.75 C 0.092 0.092 0.057 0.045 -0.049 19 373 759 +271
26FEB26 7.00 C 0.040 0.040 0.040 0.020 -0.026 19 210 1,937 +210
26FEB26 7.25 C 0.000 0.000 0.000 0.008 -0.012 19 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.003 -0.006 19 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 -0.003 19 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.863 -0.234 62 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.772 -0.225 63 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.670 -0.230 59 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.567 -0.238 55 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.439 -0.212 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.378 -0.190 53 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.231 -0.214 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.170 -0.212 45 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.076 -0.205 45 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.956 -0.249 32 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.858 -0.230 31 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.765 -0.236 33 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.685 -0.219 37 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.582 -0.221 34 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.470 -0.232 28 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.383 -0.240 30 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.288 -0.207 29 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.192 -0.232 27 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.933 -0.243 20 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.694 -0.224 17 0 50 0
30MAR26 5.75 C 0.579 0.579 0.579 0.527 -0.192 20 30 621 +30
30MAR26 6.00 C 0.375 0.375 0.375 0.360 -0.151 20 50 11,404 0
30MAR26 6.25 C 0.239 0.239 0.239 0.231 -0.123 19 2 5,781 +2
30MAR26 6.50 C 0.184 0.184 0.150 0.139 -0.097 19 409 8,505 0
30MAR26 6.75 C 0.101 0.101 0.101 0.078 -0.072 19 60 10,869 0
30MAR26 7.00 C 0.061 0.061 0.061 0.042 -0.047 19 20 1,088 +20
30MAR26 7.25 C 0.054 0.054 0.054 0.021 -0.029 19 240 2,517 0
30MAR26 7.50 C 0.000 0.000 0.000 0.010 -0.017 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.005 -0.009 19 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 -0.005 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 -0.003 19 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.170 -0.262 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.124 -0.200 37 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.016 -0.210 33 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.943 -0.204 36 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.843 -0.192 34 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.685 -0.248 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.629 -0.213 28 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.545 -0.211 29 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.447 -0.199 27 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.351 -0.195 25 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.211 -0.244 17 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.030 -0.171 22 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.790 -0.224 18 0 1,429 0
29JUN26 5.75 C 0.698 0.698 0.698 0.619 -0.197 19 60 22,484 +60
29JUN26 6.00 C 0.000 0.000 0.000 0.465 -0.141 19 0 2,787 0
29JUN26 6.25 C 0.000 0.000 0.000 0.342 -0.119 19 0 2,639 0
29JUN26 6.50 C 0.265 0.265 0.265 0.246 -0.106 19 100 21,707 -100
29JUN26 6.75 C 0.227 0.227 0.200 0.169 -0.084 19 4 20,172 +1
29JUN26 7.00 C 0.152 0.152 0.143 0.113 -0.066 19 23 952 -17
29JUN26 7.25 C 0.000 0.000 0.000 0.073 -0.049 19 0 506 0
29JUN26 7.50 C 0.000 0.000 0.000 0.046 -0.035 19 0 302 0
29JUN26 7.75 C 0.000 0.000 0.000 0.028 -0.025 19 0 240 0
29JUN26 8.00 C 0.000 0.000 0.000 0.017 -0.017 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 -0.011 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 -0.007 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 -0.004 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 -0.003 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 -0.002 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.221 -0.211 37 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.124 -0.219 35 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.017 -0.232 32 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.943 -0.204 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.843 -0.195 32 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.738 -0.195 30 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.640 -0.202 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.549 -0.207 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.451 -0.195 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.357 -0.191 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.212 -0.244 16 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.030 -0.202 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.840 -0.197 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.656 -0.186 20 0 1,493 0
29SEP26 6.00 C 0.575 0.575 0.575 0.509 -0.142 20 30 1,176 +30
29SEP26 6.25 C 0.000 0.000 0.000 0.384 -0.130 20 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.283 -0.109 20 0 1,099 0
29SEP26 6.75 C 0.000 0.000 0.000 0.205 -0.099 19 0 304 0
29SEP26 7.00 C 0.213 0.213 0.195 0.146 -0.079 19 4 655 +2
29SEP26 7.25 C 0.000 0.000 0.000 0.102 -0.063 19 0 246 0
29SEP26 7.50 C 0.000 0.000 0.000 0.070 -0.049 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.048 -0.037 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.032 -0.027 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.021 -0.020 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.014 -0.014 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.009 -0.010 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 -0.007 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -0.005 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 -0.003 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.943 -0.204 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.843 -0.195 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.748 -0.185 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.650 -0.192 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.557 -0.199 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.464 -0.212 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.373 -0.194 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.273 -0.184 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.066 -0.188 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.878 -0.159 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.703 -0.174 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.576 -0.124 20 0 40 0
30DEC26 6.25 C 0.448 0.448 0.448 0.448 -0.126 20 200 200 +200
30DEC26 6.50 C 0.000 0.000 0.000 0.359 -0.119 20 0 266 0
30DEC26 6.75 C 0.000 0.000 0.000 0.277 -0.088 20 0 200 0
30DEC26 7.00 C 0.000 0.000 0.000 0.212 -0.094 20 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.162 -0.079 20 0 0 0
30DEC26 7.50 C 0.158 0.158 0.158 0.122 -0.066 20 3 73 +3
30DEC26 7.75 C 0.000 0.000 0.000 0.091 -0.054 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.067 -0.043 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.049 -0.035 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.036 -0.028 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.026 -0.022 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.018 -0.018 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.014 -0.013 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 -0.009 20 0 0 0
TOTAL CALL 3,688 230,440 +1,024
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 92 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 88 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 84 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 73 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 65 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 62 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 1,658 0
30DEC25 5.50 P 0.004 0.004 0.003 0.001 0.000 19 110 7,649 +90
30DEC25 5.75 P 0.006 0.007 0.005 0.008 +0.006 17 545 17,769 +327
30DEC25 6.00 P 0.021 0.046 0.021 0.050 +0.035 16 1,150 9,901 +630
30DEC25 6.25 P 0.080 0.174 0.080 0.176 +0.103 16 177 18,717 +37
30DEC25 6.50 P 0.263 0.397 0.263 0.393 +0.175 17 116 5,587 +114
30DEC25 6.75 P 0.000 0.000 0.000 0.640 +0.217 0 0 1,344 0
30DEC25 7.00 P 0.000 0.000 0.000 0.917 +0.227 43 0 0 -375
30DEC25 7.25 P 0.000 0.000 0.000 1.174 +0.240 54 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.432 +0.249 64 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.689 +0.269 74 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.890 +0.220 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.183 +0.263 86 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.442 +0.272 96 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.640 +0.214 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.890 +0.220 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.191 +0.271 112 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.441 +0.271 118 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 634 0
29JAN26 5.25 P 0.007 0.007 0.007 0.003 +0.002 20 100 1,405 -100
29JAN26 5.50 P 0.000 0.000 0.000 0.012 +0.008 19 0 3,939 0
29JAN26 5.75 P 0.023 0.035 0.023 0.040 +0.023 18 283 7,549 +153
29JAN26 6.00 P 0.077 0.102 0.077 0.110 +0.058 18 29 2,163 +29
29JAN26 6.25 P 0.161 0.231 0.161 0.233 +0.102 18 38 1,162 +5
29JAN26 6.50 P 0.311 0.360 0.311 0.417 +0.146 18 20 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.644 +0.186 18 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.917 +0.227 30 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 1.174 +0.240 37 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.432 +0.249 44 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.689 +0.269 51 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.890 +0.184 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.183 +0.236 58 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.442 +0.235 65 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.640 +0.214 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.913 +0.204 64 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.191 +0.239 76 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.441 +0.225 80 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.002 +0.001 19 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.008 +0.005 19 0 0 0
26FEB26 5.50 P 0.021 0.022 0.021 0.025 +0.014 18 25 585 +25
26FEB26 5.75 P 0.049 0.049 0.049 0.067 +0.035 18 10 898 +10
26FEB26 6.00 P 0.109 0.132 0.106 0.144 +0.066 18 81 1,241 +23
26FEB26 6.25 P 0.190 0.190 0.190 0.268 +0.105 18 30 2,729 +30
26FEB26 6.50 P 0.000 0.000 0.000 0.441 +0.136 18 0 1,379 0
26FEB26 6.75 P 0.000 0.000 0.000 0.646 +0.165 16 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 0.917 +0.220 25 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.174 +0.240 31 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.432 +0.249 37 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.689 +0.269 42 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.890 +0.184 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.183 +0.236 49 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.442 +0.235 54 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.640 +0.214 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.913 +0.204 54 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.191 +0.239 64 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.441 +0.225 67 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.002 +0.001 19 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.004 +0.002 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.006 +0.003 19 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.018 +0.008 19 0 2,449 0
30MAR26 5.50 P 0.040 0.044 0.040 0.044 +0.016 19 360 34,515 +301
30MAR26 5.75 P 0.000 0.000 0.000 0.095 +0.035 19 0 12,489 0
30MAR26 6.00 P 0.155 0.155 0.155 0.179 +0.060 18 4 7,432 +4
30MAR26 6.25 P 0.258 0.258 0.258 0.301 +0.090 18 20 2,229 0
30MAR26 6.50 P 0.000 0.000 0.000 0.469 +0.124 18 0 9,042 0
30MAR26 6.75 P 0.000 0.000 0.000 0.658 +0.145 17 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.917 +0.187 22 0 15 0
30MAR26 7.25 P 0.000 0.000 0.000 1.174 +0.216 27 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.432 +0.249 32 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.689 +0.269 37 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.890 +0.184 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.183 +0.236 43 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.442 +0.235 47 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.640 +0.214 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.913 +0.204 47 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.191 +0.239 55 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.441 +0.225 58 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.002 +0.001 20 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.003 +0.002 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 +0.002 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.006 +0.003 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.008 +0.003 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.012 +0.005 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.017 +0.006 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.024 +0.009 19 0 1,600 0
29JUN26 5.25 P 0.052 0.052 0.052 0.051 +0.018 19 10 1,391 +10
29JUN26 5.50 P 0.000 0.000 0.000 0.097 +0.032 19 0 3,170 0
29JUN26 5.75 P 0.140 0.150 0.140 0.157 +0.040 19 200 23,797 +200
29JUN26 6.00 P 0.230 0.246 0.230 0.250 +0.063 18 22 2,067 +2
29JUN26 6.25 P 0.000 0.000 0.000 0.379 +0.098 19 0 997 0
29JUN26 6.50 P 0.508 0.508 0.508 0.535 +0.126 19 30 733 +30
29JUN26 6.75 P 0.000 0.000 0.000 0.696 +0.129 17 0 282 0
29JUN26 7.00 P 0.000 0.000 0.000 0.931 +0.162 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.177 +0.212 23 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.432 +0.227 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.689 +0.269 30 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.890 +0.184 0 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 2.183 +0.236 34 0 0 -30
29JUN26 8.50 P 0.000 0.000 0.000 2.442 +0.235 38 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.640 +0.188 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.913 +0.204 38 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.191 +0.239 44 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.441 +0.222 46 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 +0.001 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 +0.001 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 +0.001 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.009 +0.002 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.013 +0.004 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.017 +0.004 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.023 +0.006 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.032 +0.009 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.041 +0.011 19 0 750 0
29SEP26 4.90 P 0.053 0.053 0.053 0.053 +0.014 19 10 502 +10
29SEP26 5.00 P 0.064 0.064 0.064 0.065 +0.014 19 10 454 +10
29SEP26 5.25 P 0.000 0.000 0.000 0.111 +0.027 19 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.177 +0.041 19 0 20,833 0
29SEP26 5.75 P 0.000 0.000 0.000 0.266 +0.057 19 0 310 0
29SEP26 6.00 P 0.000 0.000 0.000 0.378 +0.075 19 0 240 0
29SEP26 6.25 P 0.446 0.446 0.446 0.513 +0.094 18 10 598 -10
29SEP26 6.50 P 0.000 0.000 0.000 0.674 +0.103 18 0 660 0
29SEP26 6.75 P 0.000 0.000 0.000 0.873 +0.162 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.096 +0.212 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.304 +0.231 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.516 +0.242 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.703 +0.196 16 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.974 +0.247 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.183 +0.220 16 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.442 +0.235 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.680 +0.228 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.918 +0.209 19 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.191 +0.239 28 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.441 +0.222 30 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.020 +0.004 20 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.026 +0.005 20 0 0 0
30DEC26 4.50 P 0.043 0.043 0.043 0.034 +0.007 20 50 60 +50
30DEC26 4.60 P 0.000 0.000 0.000 0.043 +0.008 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.055 +0.011 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.067 +0.012 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.080 +0.012 20 0 0 0
30DEC26 5.00 P 0.100 0.100 0.100 0.096 +0.013 19 20 20 +20
30DEC26 5.25 P 0.143 0.143 0.143 0.154 +0.028 20 21 166 +21
30DEC26 5.50 P 0.000 0.000 0.000 0.228 +0.042 19 0 30 0
30DEC26 5.75 P 0.000 0.000 0.000 0.319 +0.054 19 0 30 0
30DEC26 6.00 P 0.000 0.000 0.000 0.441 +0.075 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.580 +0.093 19 0 1 0
30DEC26 6.50 P 0.718 0.718 0.718 0.728 +0.100 19 30 30 +30
30DEC26 6.75 P 0.000 0.000 0.000 0.930 +0.141 20 0 0 0
30DEC26 7.00 P 1.050 1.050 1.050 1.104 +0.129 20 1 1 +1
30DEC26 7.25 P 0.000 0.000 0.000 1.332 +0.172 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.527 +0.135 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.745 +0.169 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.976 +0.179 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.193 +0.175 18 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.442 +0.192 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.680 +0.202 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.918 +0.206 18 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.191 +0.239 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.441 +0.222 28 0 0 0
TOTAL PUT 3,512 280,986 +1,647
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.32
30DEC25 3.50 C 0.000 0.000 0.000 1.829 -0.062 72 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.735 -0.086 81 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.635 -0.089 76 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.528 -0.087 52 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.427 -0.096 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.329 -0.096 48 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.229 -0.094 43 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.128 -0.095 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.030 -0.092 38 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.929 -0.089 30 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.834 -0.069 37 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.730 -0.084 26 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.633 -0.078 27 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.534 -0.072 24 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.441 -0.067 24 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.348 -0.056 22 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.154 -0.046 21 0 355 0
30DEC25 5.50 C 0.051 0.051 0.051 0.042 -0.026 20 12 649 -12
30DEC25 5.75 C 0.000 0.000 0.000 0.008 -0.007 20 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 -0.002 20 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 52 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.134 -0.089 41 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.037 -0.085 40 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.935 -0.083 35 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.838 -0.065 34 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.739 -0.075 31 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.641 -0.072 28 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.540 -0.072 24 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.448 -0.064 23 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.359 -0.058 22 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.171 -0.046 20 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.063 -0.027 20 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.019 -0.011 20 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.005 -0.004 20 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 -0.002 19 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.134 -0.089 36 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.037 -0.085 35 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.939 -0.079 33 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.839 -0.064 30 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.742 -0.072 28 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.641 -0.074 25 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.544 -0.072 23 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.460 -0.061 23 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.374 -0.046 22 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.203 -0.047 21 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.099 -0.032 20 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.045 -0.018 20 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.018 -0.010 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.007 -0.004 20 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.003 -0.002 21 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.735 -0.086 51 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.668 -0.056 61 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.536 -0.079 45 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.471 -0.052 54 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.331 -0.094 35 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.236 -0.087 36 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.163 -0.060 42 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.037 -0.085 31 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.939 -0.079 29 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.840 -0.063 27 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.744 -0.070 26 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.647 -0.071 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.565 -0.057 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.479 -0.053 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.401 -0.045 22 100 107 +100
30MAR26 5.25 C 0.000 0.000 0.000 0.247 -0.035 21 100 102 +100
30MAR26 5.50 C 0.000 0.000 0.000 0.145 -0.023 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.080 -0.014 21 0 33 0
30MAR26 6.00 C 0.060 0.060 0.060 0.041 -0.009 21 29 56 +29
30MAR26 6.25 C 0.000 0.000 0.000 0.020 -0.005 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.009 -0.003 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 7.50 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 0.001 0.000 26 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.331 -0.094 27 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.236 -0.087 27 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.163 -0.060 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.037 -0.085 23 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.943 -0.075 23 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.855 -0.064 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.771 -0.062 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.691 -0.059 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.618 -0.061 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.552 -0.052 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.491 -0.046 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.360 -0.029 22 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.255 -0.024 22 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.177 -0.019 22 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.119 -0.013 22 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.077 -0.010 22 0 2 0
29JUN26 6.50 C 0.000 0.000 0.000 0.049 -0.007 22 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.030 -0.005 22 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.018 -0.003 22 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.011 -0.002 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.163 -0.060 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.059 -0.063 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.973 -0.055 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.894 -0.042 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.818 -0.050 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.752 -0.044 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.688 -0.042 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.629 -0.040 22 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.573 -0.037 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.449 -0.030 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.346 -0.025 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.262 -0.021 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.195 -0.017 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.144 -0.013 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.104 -0.010 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.079 -0.005 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.056 -0.006 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.039 -0.005 23 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.027 -0.003 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.018 -0.003 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.013 -0.001 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.208 -0.052 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.130 -0.051 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.056 -0.049 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.983 -0.048 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.916 -0.045 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.848 -0.046 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.787 -0.041 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.727 -0.041 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.671 -0.037 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.544 -0.032 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.436 -0.027 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.345 -0.023 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.270 -0.020 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.210 -0.017 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.162 -0.014 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.125 -0.010 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.094 -0.008 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.070 -0.007 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.053 -0.005 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.040 -0.003 23 0 0 0
TOTAL CALL 241 4,551 +217
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 66 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 36 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 29 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 0.005 +0.001 20 0 125 0
30DEC25 5.00 P 0.000 0.000 0.000 0.013 +0.004 20 0 117 0
30DEC25 5.25 P 0.075 0.081 0.075 0.070 +0.018 20 90 203 +6
30DEC25 5.50 P 0.000 0.000 0.000 0.208 +0.038 18 0 470 0
30DEC25 5.75 P 0.000 0.000 0.000 0.445 +0.070 26 0 211 0
30DEC25 6.00 P 0.000 0.000 0.000 0.684 +0.064 30 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.934 +0.064 38 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.180 +0.060 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.432 +0.062 49 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.680 +0.060 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.933 +0.063 63 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.183 +0.063 69 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.433 +0.063 74 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.683 +0.063 80 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.008 +0.001 20 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.015 +0.002 19 0 244 0
29JAN26 4.80 P 0.032 0.032 0.032 0.028 +0.005 20 4 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.047 +0.008 20 0 71 0
29JAN26 5.00 P 0.000 0.000 0.000 0.075 +0.013 20 0 86 0
29JAN26 5.25 P 0.000 0.000 0.000 0.176 +0.024 19 0 72 0
29JAN26 5.50 P 0.000 0.000 0.000 0.343 +0.038 17 0 54 0
29JAN26 5.75 P 0.000 0.000 0.000 0.560 +0.057 15 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.789 +0.061 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.033 +0.067 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.280 +0.040 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.534 +0.045 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.783 +0.046 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.030 +0.070 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.278 +0.068 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.532 +0.072 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.777 +0.068 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.013 +0.001 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.022 +0.003 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.035 +0.003 20 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.054 +0.007 20 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.078 +0.011 20 0 30 0
26FEB26 5.00 P 0.105 0.105 0.105 0.106 +0.012 20 2 67 +2
26FEB26 5.25 P 0.000 0.000 0.000 0.215 +0.022 19 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.375 +0.030 19 0 95 0
26FEB26 5.75 P 0.000 0.000 0.000 0.575 +0.051 18 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.794 +0.056 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.033 +0.064 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.280 +0.040 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.534 +0.045 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.783 +0.046 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.030 +0.045 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.278 +0.065 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.532 +0.069 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.777 +0.065 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.004 +0.001 21 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.007 +0.002 21 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.011 +0.002 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.019 +0.004 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.028 +0.005 21 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.042 +0.007 21 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.060 +0.010 21 0 13 0
30MAR26 4.80 P 0.080 0.080 0.080 0.081 +0.010 21 1 11 +1
30MAR26 4.90 P 0.000 0.000 0.000 0.108 +0.012 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.140 +0.018 20 100 303 +100
30MAR26 5.25 P 0.000 0.000 0.000 0.252 +0.030 20 100 188 +100
30MAR26 5.50 P 0.000 0.000 0.000 0.403 +0.038 20 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.589 +0.037 18 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.834 +0.075 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.041 +0.050 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.289 +0.049 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.534 +0.031 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.787 +0.050 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.030 +0.045 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.278 +0.061 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.532 +0.067 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.781 +0.066 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.015 +0.003 22 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.022 +0.004 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.031 +0.005 22 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.043 +0.008 22 0 2 0
29JUN26 4.40 P 0.060 0.060 0.060 0.058 +0.009 22 2 2 +2
29JUN26 4.50 P 0.000 0.000 0.000 0.076 +0.010 22 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.098 +0.013 22 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.123 +0.014 22 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.152 +0.017 22 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.182 +0.018 22 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.224 +0.024 22 0 136 0
29JUN26 5.25 P 0.000 0.000 0.000 0.338 +0.020 22 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.483 +0.034 21 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.667 +0.048 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.867 +0.057 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.087 +0.061 22 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.319 +0.069 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.558 +0.055 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.802 +0.065 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.048 +0.063 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.296 +0.071 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.544 +0.072 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.782 +0.060 0 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.066 +0.007 23 0 39 0
29SEP26 4.30 P 0.000 0.000 0.000 0.084 +0.010 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.104 +0.011 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.128 +0.013 23 0 14 0
29SEP26 4.60 P 0.000 0.000 0.000 0.155 +0.015 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.186 +0.017 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.220 +0.019 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.259 +0.021 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.301 +0.024 23 0 26 0
29SEP26 5.25 P 0.000 0.000 0.000 0.426 +0.032 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.574 +0.037 24 0 10 0
29SEP26 5.75 P 0.000 0.000 0.000 0.746 +0.042 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.939 +0.048 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.150 +0.052 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.370 +0.051 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.595 +0.051 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.826 +0.050 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.062 +0.051 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.302 +0.051 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.545 +0.048 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.785 +0.046 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.092 +0.010 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.111 +0.011 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.135 +0.013 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.159 +0.014 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.189 +0.016 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.220 +0.017 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.257 +0.021 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.295 +0.021 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.338 +0.025 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.459 +0.031 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.601 +0.036 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.763 +0.041 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.943 +0.044 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.150 +0.052 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.370 +0.051 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.595 +0.051 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.826 +0.050 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.062 +0.051 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.304 +0.053 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.552 +0.055 23 0 0 0
TOTAL PUT 299 3,675 +211
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 6.970 -0.002 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 6.460 -0.013 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.972 -0.002 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.465 -0.010 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.965 -0.011 0 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 4.465 +0.005 0 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.965 -0.013 0 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 3.477 +0.017 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.978 -0.003 0 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 2.470 -0.012 0 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.980 +0.010 0 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.515 +0.040 35 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 1.000 +0.005 21 0 258 0
30DEC25 12.00 C 0.000 0.000 0.000 0.555 -0.025 20 0 288 0
30DEC25 12.50 C 0.000 0.000 0.000 0.260 -0.027 21 0 185 0
30DEC25 13.00 C 0.000 0.000 0.000 0.093 -0.026 22 0 539 0
30DEC25 13.50 C 0.000 0.000 0.000 0.024 -0.013 22 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.005 -0.004 22 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
TOTAL CALL 0 1,672 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 64 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 55 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 48 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 40 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 33 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 26 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.002 -0.002 21 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.019 -0.009 22 0 99 0
30DEC25 12.00 P 0.000 0.000 0.000 0.088 -0.021 21 0 164 0
30DEC25 12.50 P 0.000 0.000 0.000 0.280 -0.035 22 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 0.628 -0.024 23 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.081 -0.009 28 0 0 0
30DEC25 14.00 P 1.580 1.580 1.580 1.586 +0.006 37 15 30 +15
30DEC25 14.50 P 0.000 0.000 0.000 2.055 -0.015 38 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 2.555 -0.061 44 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.080 0.000 58 0 11 0
30DEC25 16.00 P 0.000 0.000 0.000 3.580 +0.029 65 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.055 -0.085 62 0 0 0
TOTAL PUT 15 731 +15
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 4.710 -0.007 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.463 -0.021 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 4.226 -0.002 52 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.965 -0.013 0 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.727 -0.038 46 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.477 +0.004 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 3.223 +0.002 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.968 -0.042 0 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.729 -0.002 33 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.477 -0.004 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.980 -0.034 0 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 1.481 -0.054 12 0 761 0
30DEC25 11.50 C 0.000 0.000 0.000 0.990 +0.002 18 0 2,759 0
30DEC25 12.00 C 0.000 0.000 0.000 0.553 -0.038 19 0 3,140 0
30DEC25 12.50 C 0.278 0.278 0.265 0.260 -0.043 21 17 2,632 +2
30DEC25 13.00 C 0.125 0.134 0.120 0.091 -0.040 22 58 6,456 0
30DEC25 13.50 C 0.057 0.063 0.057 0.023 -0.021 21 43 708 -17
30DEC25 14.00 C 0.000 0.000 0.000 0.005 -0.007 22 0 588 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 -0.002 23 0 280 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 436 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 40 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 44 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 4.247 +0.013 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 4.012 +0.027 49 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.767 +0.002 48 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.489 -0.003 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 3.245 +0.001 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 3.030 +0.020 41 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.749 +0.002 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.520 +0.013 31 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.998 -0.016 0 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.490 -0.077 0 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 1.070 -0.007 19 0 125 0
29JAN26 12.00 C 0.709 0.709 0.686 0.694 -0.022 20 50 552 -10
29JAN26 12.50 C 0.426 0.426 0.426 0.420 -0.019 21 35 671 +35
29JAN26 13.00 C 0.259 0.259 0.249 0.234 -0.023 22 20 996 -5
29JAN26 13.50 C 0.000 0.000 0.000 0.112 -0.017 22 0 931 0
29JAN26 14.00 C 0.108 0.108 0.108 0.048 -0.011 22 15 644 0
29JAN26 14.50 C 0.000 0.000 0.000 0.019 -0.006 22 0 521 0
29JAN26 15.00 C 0.000 0.000 0.000 0.007 -0.003 22 0 380 0
29JAN26 15.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 -0.001 23 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 28 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 4.288 +0.028 45 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 4.015 -0.006 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.777 +0.003 33 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.537 +0.021 35 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 3.294 +0.004 34 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 3.043 +0.002 31 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.789 +0.007 26 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.592 +0.056 34 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.998 -0.088 0 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.579 -0.028 20 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 1.218 +0.059 24 0 30 0
26FEB26 12.00 C 0.000 0.000 0.000 0.802 -0.015 21 0 355 0
26FEB26 12.50 C 0.000 0.000 0.000 0.539 -0.018 22 0 468 0
26FEB26 13.00 C 0.000 0.000 0.000 0.346 -0.016 22 0 315 0
26FEB26 13.50 C 0.000 0.000 0.000 0.200 -0.014 22 0 400 0
26FEB26 14.00 C 0.198 0.201 0.198 0.109 -0.010 22 45 590 +45
26FEB26 14.50 C 0.134 0.148 0.134 0.056 -0.007 22 100 740 +60
26FEB26 15.00 C 0.000 0.000 0.000 0.027 -0.004 22 0 1,465 0
26FEB26 15.50 C 0.000 0.000 0.000 0.012 -0.003 22 0 630 0
26FEB26 16.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
26FEB26 16.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 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 4.797 +0.012 40 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.557 +0.018 41 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 4.302 +0.042 35 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 4.019 -0.028 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.823 +0.021 36 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.553 -0.005 26 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 3.322 +0.010 30 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 3.060 -0.008 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.856 +0.039 30 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.592 +0.019 25 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 2.120 +0.016 23 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.676 +0.031 22 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.254 -0.016 21 0 161 0
30MAR26 12.00 C 0.932 0.932 0.932 0.934 -0.013 22 15 1,448 +15
30MAR26 12.50 C 0.000 0.000 0.000 0.694 +0.003 23 0 870 0
30MAR26 13.00 C 0.000 0.000 0.000 0.480 -0.017 23 0 1,042 0
30MAR26 13.50 C 0.000 0.000 0.000 0.316 -0.019 23 0 270 0
30MAR26 14.00 C 0.000 0.000 0.000 0.201 -0.015 23 0 215 0
30MAR26 14.50 C 0.213 0.213 0.213 0.123 -0.012 23 40 280 +40
30MAR26 15.00 C 0.000 0.000 0.000 0.072 -0.010 23 0 142 0
30MAR26 15.50 C 0.000 0.000 0.000 0.041 -0.007 23 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.023 -0.004 23 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.013 -0.002 23 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.007 -0.001 23 0 95 0
30MAR26 17.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 4.365 +0.010 36 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 4.122 +0.011 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.879 +0.011 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.636 +0.011 31 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 3.394 +0.036 29 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 3.215 -0.003 33 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.974 +0.151 31 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.680 +0.085 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 2.240 +0.065 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.836 +0.009 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.488 -0.024 25 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 1.183 -0.007 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.871 -0.005 23 0 282 0
29JUN26 13.00 C 0.726 0.726 0.726 0.685 -0.006 24 46 386 +46
29JUN26 13.50 C 0.000 0.000 0.000 0.506 -0.006 24 0 62 0
29JUN26 14.00 C 0.500 0.500 0.500 0.367 -0.005 24 10 93 +10
29JUN26 14.50 C 0.000 0.000 0.000 0.262 -0.004 24 0 4 0
29JUN26 15.00 C 0.000 0.000 0.000 0.184 -0.004 24 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.128 -0.003 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.088 -0.003 24 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.060 -0.002 24 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.040 -0.002 24 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.027 0.000 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 4.368 +0.007 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 4.125 +0.009 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.884 -0.013 30 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.682 +0.021 32 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 3.410 +0.011 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 3.218 0.000 29 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.987 +0.045 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.776 +0.025 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 2.311 -0.001 25 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.956 0.000 25 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.604 -0.032 25 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.324 -0.043 25 0 1,488 0
29SEP26 12.50 C 0.000 0.000 0.000 1.085 -0.015 25 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.939 -0.012 26 0 322 0
29SEP26 13.50 C 0.000 0.000 0.000 0.759 -0.015 26 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.607 -0.013 26 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.484 -0.014 26 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.386 -0.012 26 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.303 -0.010 26 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.236 -0.010 26 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.186 -0.008 26 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.144 -0.006 26 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.111 -0.006 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.682 +0.021 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 3.420 -0.004 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 3.218 -0.009 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.987 0.000 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.776 -0.012 24 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.394 -0.053 24 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 2.060 -0.001 25 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.794 -0.028 26 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.529 -0.028 26 0 0 0
30DEC26 12.50 C 1.455 1.455 1.455 1.268 -0.019 25 1 1 +1
30DEC26 13.00 C 0.000 0.000 0.000 1.094 -0.029 26 0 20 0
30DEC26 13.50 C 0.000 0.000 0.000 0.913 -0.027 26 0 10 0
30DEC26 14.00 C 0.780 0.780 0.780 0.788 +0.001 26 30 30 +30
30DEC26 14.50 C 0.000 0.000 0.000 0.656 -0.026 26 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.537 -0.026 26 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.447 -0.023 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.365 -0.020 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.299 -0.020 26 0 2 0
30DEC26 17.00 C 0.413 0.413 0.413 0.244 -0.017 26 10 10 +10
30DEC26 17.50 C 0.000 0.000 0.000 0.197 -0.017 26 0 0 0
TOTAL CALL 535 38,790 +262
30DEC25 7.75 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 64 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 60 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 48 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 44 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 40 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 37 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 33 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 26 0 443 0
30DEC25 11.00 P 0.019 0.019 0.019 0.002 -0.005 21 5 3,292 0
30DEC25 11.50 P 0.020 0.020 0.020 0.018 -0.015 21 10 3,416 -10
30DEC25 12.00 P 0.000 0.000 0.000 0.085 -0.035 21 0 596 0
30DEC25 12.50 P 0.283 0.289 0.264 0.274 -0.043 21 420 1,601 +49
30DEC25 13.00 P 0.630 0.630 0.630 0.626 -0.038 23 20 198 +20
30DEC25 13.50 P 1.252 1.252 1.252 1.048 -0.016 21 5 15 +5
30DEC25 14.00 P 0.000 0.000 0.000 1.557 -0.027 31 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.044 -0.023 33 0 2 0
30DEC25 15.00 P 0.000 0.000 0.000 2.616 +0.076 58 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.051 -0.008 49 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.601 +0.034 70 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.040 -0.009 0 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 4.551 -0.016 66 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.058 -0.016 74 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 26 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 24 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.002 0.000 23 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.007 -0.002 22 0 117 0
29JAN26 11.00 P 0.000 0.000 0.000 0.026 -0.006 22 0 204 0
29JAN26 11.50 P 0.067 0.067 0.067 0.080 -0.019 21 20 365 -5
29JAN26 12.00 P 0.173 0.173 0.173 0.198 -0.018 21 10 383 +10
29JAN26 12.50 P 0.422 0.422 0.422 0.418 -0.027 22 20 283 -20
29JAN26 13.00 P 0.000 0.000 0.000 0.740 -0.020 23 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.138 -0.015 24 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 1.600 -0.007 27 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.101 +0.003 33 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 2.616 +0.049 40 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.051 -0.019 35 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 3.601 +0.031 48 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.054 -0.013 44 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 4.551 -0.016 46 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.058 -0.016 52 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.004 0.000 23 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.007 -0.001 22 0 6 0
26FEB26 10.50 P 0.000 0.000 0.000 0.021 -0.005 22 0 26 0
26FEB26 11.00 P 0.000 0.000 0.000 0.060 -0.006 22 0 43 0
26FEB26 11.50 P 0.000 0.000 0.000 0.140 -0.010 22 0 182 0
26FEB26 12.00 P 0.263 0.263 0.256 0.279 -0.013 22 7 328 +7
26FEB26 12.50 P 0.000 0.000 0.000 0.510 -0.012 22 0 274 0
26FEB26 13.00 P 0.000 0.000 0.000 0.822 -0.013 23 0 75 0
26FEB26 13.50 P 0.000 0.000 0.000 1.198 -0.011 24 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 1.629 -0.010 25 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.101 -0.010 28 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 2.616 +0.049 34 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.058 -0.024 31 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 3.601 +0.031 40 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.054 -0.013 37 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 4.559 -0.008 41 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.058 -0.016 44 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 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 -0.001 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 0.000 24 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.004 -0.001 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.008 -0.001 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.014 -0.002 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.023 -0.003 23 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.053 -0.010 23 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.114 -0.011 23 0 147 0
30MAR26 11.50 P 0.000 0.000 0.000 0.217 -0.013 22 0 2,114 0
30MAR26 12.00 P 0.350 0.350 0.350 0.376 -0.016 22 3 117 +3
30MAR26 12.50 P 0.000 0.000 0.000 0.598 -0.035 22 0 151 0
30MAR26 13.00 P 0.000 0.000 0.000 0.926 -0.018 24 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.281 -0.014 24 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 1.690 -0.012 25 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.140 -0.008 27 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 2.616 +0.049 29 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.077 -0.005 30 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 3.601 +0.028 35 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.061 -0.009 34 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 4.561 -0.006 37 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.058 -0.016 39 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.008 -0.001 24 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.014 0.000 24 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.021 -0.001 24 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.032 0.000 24 0 162 0
29JUN26 9.25 P 0.000 0.000 0.000 0.048 -0.001 24 0 70 0
29JUN26 9.50 P 0.000 0.000 0.000 0.068 -0.002 24 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.094 -0.002 24 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.120 -0.002 23 0 55 0
29JUN26 10.50 P 0.000 0.000 0.000 0.207 -0.003 23 0 42 0
29JUN26 11.00 P 0.000 0.000 0.000 0.332 -0.004 23 0 221 0
29JUN26 11.50 P 0.000 0.000 0.000 0.498 -0.004 23 0 298 0
29JUN26 12.00 P 0.000 0.000 0.000 0.707 -0.037 23 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 0.960 -0.039 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.325 -0.012 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 1.681 -0.010 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.078 -0.001 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.496 0.000 26 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 2.929 -0.007 27 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.374 +0.003 28 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 3.827 +0.005 28 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.222 -0.058 23 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 4.760 +0.015 29 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.227 +0.012 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.041 -0.002 26 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.058 -0.002 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.077 -0.004 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.102 -0.004 26 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.132 +0.002 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.159 -0.005 26 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.202 -0.006 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.247 -0.008 25 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.367 -0.009 25 0 74 0
29SEP26 11.00 P 0.000 0.000 0.000 0.518 -0.011 25 0 87 0
29SEP26 11.50 P 0.000 0.000 0.000 0.706 -0.015 25 0 49 0
29SEP26 12.00 P 0.000 0.000 0.000 0.929 -0.033 25 0 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.192 -0.030 25 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.501 -0.012 25 0 75 0
29SEP26 13.50 P 0.000 0.000 0.000 1.810 -0.044 25 0 0 0
29SEP26 14.00 P 2.270 2.270 2.270 2.143 -0.061 24 1 7 +1
29SEP26 14.50 P 0.000 0.000 0.000 2.670 +0.004 28 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.040 +0.002 27 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.472 +0.003 28 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 3.930 -0.015 29 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.383 -0.006 29 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 4.845 -0.006 30 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.309 +0.007 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 0.147 -0.010 25 0 10 0
30DEC26 9.25 P 0.000 0.000 0.000 0.181 -0.013 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 0.225 -0.014 25 0 1 0
30DEC26 9.75 P 0.000 0.000 0.000 0.271 -0.016 25 0 20 0
30DEC26 10.00 P 0.000 0.000 0.000 0.330 -0.016 25 0 10 0
30DEC26 10.50 P 0.416 0.416 0.416 0.463 -0.019 25 7 19 +7
30DEC26 11.00 P 0.582 0.582 0.582 0.625 -0.022 25 3 5 +3
30DEC26 11.50 P 0.000 0.000 0.000 0.817 -0.024 25 0 1 0
30DEC26 12.00 P 0.000 0.000 0.000 1.066 -0.036 25 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 1.336 +0.009 25 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 1.649 -0.030 26 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 1.988 -0.026 26 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.359 -0.027 27 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 2.757 -0.028 27 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.154 -0.031 28 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 3.582 -0.027 28 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.009 -0.036 28 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.445 -0.027 29 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 4.886 -0.026 29 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.340 -0.009 29 0 0 0
TOTAL PUT 531 20,543 +70
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$ 10.07
30DEC25 5.00 C 0.00 0.00 0.00 5.08 -0.30 92 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.83 -0.30 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.58 -0.30 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.33 -0.30 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.08 -0.30 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.83 -0.33 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.58 -0.36 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.33 -0.29 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.08 -0.29 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.82 -0.30 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.58 -0.31 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.33 -0.31 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.09 -0.30 43 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.84 -0.31 37 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.59 -0.35 32 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.34 -0.30 26 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 1.07 -0.36 0 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.83 -0.33 0 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.62 -0.28 21 0 448 0
30DEC25 9.75 C 0.00 0.00 0.00 0.43 -0.26 22 0 200 0
30DEC25 10.00 C 0.00 0.00 0.00 0.28 -0.22 23 0 1,395 0
30DEC25 10.50 C 0.12 0.12 0.10 0.10 -0.12 25 14 2,189 0
30DEC25 11.00 C 0.05 0.05 0.05 0.03 -0.05 26 1 993 0
30DEC25 11.50 C 0.03 0.03 0.03 0.01 -0.01 29 11 474 -11
30DEC25 12.00 C 0.02 0.02 0.02 0.01 0.00 36 1 257 -1
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 360 0
30DEC25 13.00 C 0.01 0.01 0.01 0.01 0.00 50 4 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 2.34 -0.38 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.10 -0.33 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.87 -0.34 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.62 -0.32 25 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.38 -0.26 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.15 -0.28 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.94 -0.27 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.76 -0.26 25 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.60 -0.23 26 0 15 0
29JAN26 10.00 C 0.46 0.47 0.46 0.47 -0.20 27 12 517 +2
29JAN26 10.50 C 0.33 0.33 0.26 0.27 -0.14 28 2 994 -1
29JAN26 11.00 C 0.16 0.16 0.15 0.14 -0.10 28 14 988 +10
29JAN26 11.50 C 0.00 0.00 0.00 0.07 -0.06 29 0 859 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 1,068 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 54 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 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.37 -0.35 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.13 -0.30 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.89 -0.32 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.66 -0.28 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.43 -0.31 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.22 -0.27 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.02 -0.26 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.85 -0.24 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.70 -0.23 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.57 -0.21 26 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 0.37 -0.17 27 0 33 0
26FEB26 11.00 C 0.27 0.27 0.27 0.22 -0.13 27 15 60 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.12 -0.09 27 0 49 0
26FEB26 12.00 C 0.00 0.00 0.00 0.07 -0.05 28 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.12 -0.32 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.87 -0.32 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.62 -0.30 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.36 -0.32 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.13 -0.32 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.88 -0.30 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.63 -0.33 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.37 -0.32 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.14 -0.30 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.90 -0.33 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.67 -0.23 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.41 -0.31 26 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.17 -0.36 25 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.91 -0.33 19 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.74 -0.35 28 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.50 -0.27 25 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.31 -0.26 26 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.14 -0.32 27 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.98 -0.25 27 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 0.84 -0.22 28 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.71 -0.21 28 0 33 0
30MAR26 10.50 C 0.00 0.00 0.00 0.52 -0.16 29 0 119 0
30MAR26 11.00 C 0.00 0.00 0.00 0.35 -0.14 29 0 122 0
30MAR26 11.50 C 0.00 0.00 0.00 0.22 -0.11 29 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.14 -0.08 29 0 15 0
30MAR26 12.50 C 0.15 0.15 0.15 0.09 -0.05 29 30 60 +30
30MAR26 13.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.66 -0.30 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.41 -0.30 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.16 -0.31 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.92 -0.30 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.68 -0.30 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.45 -0.29 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.21 -0.28 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.98 -0.30 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.77 -0.27 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.52 -0.31 30 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.30 -0.32 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.09 -0.30 30 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.89 -0.29 30 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.70 -0.28 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.52 -0.26 29 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.36 -0.25 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.21 -0.23 30 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.08 -0.21 30 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.96 -0.20 30 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.75 -0.18 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.57 -0.15 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.42 -0.13 30 0 130 0
29JUN26 12.00 C 0.41 0.41 0.41 0.31 -0.11 30 20 24 -10
29JUN26 12.50 C 0.00 0.00 0.00 0.23 -0.08 31 0 12 0
29JUN26 13.00 C 0.28 0.28 0.28 0.16 -0.07 30 15 15 +12
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.05 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.46 -0.34 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.23 -0.33 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.01 -0.32 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.80 -0.34 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.60 -0.27 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.35 -0.27 30 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 2.14 -0.26 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.95 -0.26 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 -0.23 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.64 -0.22 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.49 -0.22 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.36 -0.20 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.23 -0.20 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.15 -0.15 32 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 0.94 -0.14 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.75 -0.14 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.63 -0.10 32 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.52 -0.11 33 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 0.41 -0.10 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.08 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.06 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.06 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 -0.04 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.65 -0.26 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.46 -0.26 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.28 -0.22 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.11 -0.20 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.90 -0.29 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.75 -0.22 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.62 -0.21 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.50 -0.20 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.38 -0.19 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.27 -0.18 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.10 -0.14 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.93 -0.12 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.76 -0.13 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.64 -0.11 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.56 -0.07 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 -0.08 32 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 -0.09 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.07 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.05 32 0 0 0
TOTAL CALL 139 14,193 +46
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 84 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 65 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 169 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 268 0
30DEC25 9.50 P 0.04 0.05 0.04 0.05 +0.02 24 25 477 +25
30DEC25 9.75 P 0.11 0.11 0.11 0.11 +0.05 24 114 274 +78
30DEC25 10.00 P 0.16 0.22 0.16 0.21 +0.09 25 118 708 +105
30DEC25 10.50 P 0.53 0.53 0.53 0.52 +0.19 26 100 1,302 0
30DEC25 11.00 P 0.00 0.00 0.00 0.97 +0.26 31 0 459 0
30DEC25 11.50 P 0.00 0.00 0.00 1.47 +0.30 42 0 240 0
30DEC25 12.00 P 0.00 0.00 0.00 1.96 +0.32 49 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.46 +0.32 57 0 15 0
30DEC25 13.00 P 0.00 0.00 0.00 2.96 +0.32 65 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 3.46 +0.32 72 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.96 +0.32 79 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.46 +0.33 86 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.96 +0.33 92 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.45 +0.31 93 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.96 +0.32 104 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.46 +0.33 110 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 67 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 27 0
29JAN26 9.00 P 0.06 0.06 0.06 0.06 +0.01 26 2 82 +2
29JAN26 9.25 P 0.08 0.10 0.08 0.11 +0.04 27 11 38 +11
29JAN26 9.50 P 0.15 0.16 0.15 0.17 +0.05 27 45 98 +2
29JAN26 9.75 P 0.24 0.24 0.24 0.25 +0.07 27 15 69 +15
29JAN26 10.00 P 0.34 0.35 0.34 0.37 +0.10 27 14 548 +14
29JAN26 10.50 P 0.00 0.00 0.00 0.68 +0.16 29 0 979 0
29JAN26 11.00 P 0.00 0.00 0.00 1.06 +0.24 30 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.50 +0.25 33 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 1.99 +0.31 38 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.50 +0.30 46 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.97 +0.29 47 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.52 +0.31 60 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.96 +0.32 55 0 22 0
29JAN26 14.50 P 0.00 0.00 0.00 4.48 +0.30 64 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.96 +0.33 64 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.46 +0.31 68 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.96 +0.32 72 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.46 +0.29 76 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
26FEB26 8.75 P 0.07 0.07 0.07 0.08 +0.02 27 50 51 +50
26FEB26 9.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 107 0
26FEB26 9.25 P 0.00 0.00 0.00 0.17 +0.04 27 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.25 +0.06 27 0 16 0
26FEB26 9.75 P 0.00 0.00 0.00 0.34 +0.08 27 0 21 0
26FEB26 10.00 P 0.44 0.44 0.44 0.46 +0.11 27 4 42 +4
26FEB26 10.50 P 0.00 0.00 0.00 0.75 +0.16 28 0 29 0
26FEB26 11.00 P 0.00 0.00 0.00 1.12 +0.21 29 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.54 +0.23 31 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.00 +0.27 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.50 +0.29 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.97 +0.29 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.52 +0.31 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.96 +0.32 46 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.48 +0.30 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.96 +0.33 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.46 +0.31 57 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.96 +0.32 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.46 +0.29 64 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30MAR26 7.00 P 0.03 0.03 0.03 0.01 0.00 32 15 58 -15
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 +0.01 29 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 +0.01 29 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 45 0
30MAR26 8.75 P 0.14 0.14 0.14 0.14 +0.03 28 5 66 +5
30MAR26 9.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 116 0
30MAR26 9.25 P 0.26 0.26 0.26 0.27 +0.06 29 20 366 -15
30MAR26 9.50 P 0.00 0.00 0.00 0.35 +0.07 28 0 337 0
30MAR26 9.75 P 0.00 0.00 0.00 0.46 +0.10 29 0 21 0
30MAR26 10.00 P 0.56 0.56 0.56 0.58 +0.13 29 2 659 +2
30MAR26 10.50 P 0.00 0.00 0.00 0.87 +0.16 30 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.22 +0.19 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.61 +0.21 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.05 +0.25 33 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.52 +0.26 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.02 +0.29 40 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.52 +0.31 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.96 +0.24 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.48 +0.30 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.96 +0.33 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.46 +0.31 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.96 +0.32 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.46 +0.29 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 29 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 +0.01 30 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 +0.02 30 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 +0.02 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 +0.04 30 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 +0.04 29 0 20 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 +0.05 29 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 +0.07 29 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 +0.07 29 0 72 0
29JUN26 9.50 P 0.00 0.00 0.00 0.68 +0.09 29 2,000 2,004 +1,990
29JUN26 9.75 P 0.00 0.00 0.00 0.80 +0.10 29 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.94 +0.11 30 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 1.26 +0.17 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.62 +0.20 31 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.01 +0.23 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.36 +0.18 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.85 +0.25 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.27 +0.25 33 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.72 +0.26 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.18 +0.27 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.64 +0.27 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.12 +0.29 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.60 +0.30 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.06 +0.28 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.56 +0.30 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.02 33 0 8 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 +0.03 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.04 32 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 +0.04 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 +0.05 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 +0.05 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.48 +0.06 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 +0.07 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 +0.09 32 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 +0.09 31 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 +0.11 31 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.04 +0.14 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.18 +0.12 32 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.50 +0.13 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 1.86 +0.17 34 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 2.23 +0.19 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.62 +0.21 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.03 +0.22 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 +0.24 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.91 +0.26 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.37 +0.27 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.84 +0.28 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.31 +0.28 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.78 +0.29 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.24 +0.28 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.72 +0.30 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 +0.05 32 0 0 0
30DEC26 8.00 P 0.39 0.39 0.39 0.42 +0.05 31 7 20 +7
30DEC26 8.25 P 0.50 0.50 0.50 0.52 +0.06 32 20 40 +20
30DEC26 8.50 P 0.00 0.00 0.00 0.61 +0.06 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 +0.09 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 +0.08 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.94 +0.10 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.06 +0.10 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.19 +0.11 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.34 +0.13 33 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 1.64 +0.14 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.97 +0.16 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.34 +0.19 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.72 +0.20 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.12 +0.21 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.54 +0.23 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.97 +0.23 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.43 +0.26 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.84 +0.28 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.31 +0.23 37 0 0 0
TOTAL PUT 2,567 14,926 +2,300
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$ 15.15
30DEC25 7.75 C 0.00 0.00 0.00 7.41 +0.09 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.17 +0.10 102 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.92 +0.10 96 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.67 +0.10 91 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.42 +0.10 85 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.17 +0.10 80 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.92 +0.10 74 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.67 +0.10 69 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.42 +0.10 64 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.17 +0.10 58 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.67 +0.10 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.17 +0.10 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.67 +0.09 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.17 +0.09 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.68 +0.10 36 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.18 +0.08 28 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.71 +0.07 32 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.26 +0.04 31 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
30DEC25 15.00 C 0.53 0.54 0.53 0.54 -0.01 30 72 108 +64
30DEC25 15.50 C 0.37 0.37 0.33 0.33 -0.02 31 32 505 -30
30DEC25 16.00 C 0.22 0.23 0.22 0.17 -0.04 30 12 204 +12
30DEC25 16.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 362 0
30DEC25 17.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 159 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 474 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 656 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 382 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,994 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 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 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.70 +0.10 37 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.21 +0.10 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.72 +0.09 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.24 +0.08 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.79 +0.08 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.35 +0.07 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.95 +0.06 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.58 +0.04 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.24 +0.04 37 0 24 0
29JAN26 15.00 C 0.00 0.00 0.00 0.98 +0.03 38 0 23 0
29JAN26 15.50 C 0.78 0.78 0.78 0.77 +0.01 39 1 3 0
29JAN26 16.00 C 0.65 0.67 0.63 0.58 +0.01 39 4 66 0
29JAN26 16.50 C 0.00 0.00 0.00 0.42 0.00 38 0 139 0
29JAN26 17.00 C 0.41 0.41 0.41 0.30 -0.01 38 1 337 +1
29JAN26 17.50 C 0.00 0.00 0.00 0.22 0.00 39 0 1,150 0
29JAN26 18.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 1,034 0
29JAN26 18.50 C 0.22 0.22 0.21 0.10 -0.01 38 46 405 +43
29JAN26 19.00 C 0.00 0.00 0.00 0.07 0.00 38 0 153 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.03 0.00 38 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.74 +0.09 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.26 +0.09 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.79 +0.09 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.34 +0.08 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.92 +0.09 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.51 +0.08 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.14 +0.07 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.80 +0.06 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.45 +0.05 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.21 +0.04 38 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.00 +0.03 39 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.83 +0.04 40 0 66 0
26FEB26 16.50 C 0.00 0.00 0.00 0.66 +0.03 40 0 75 0
26FEB26 17.00 C 0.00 0.00 0.00 0.52 +0.03 39 0 427 0
26FEB26 17.50 C 0.00 0.00 0.00 0.41 +0.03 40 0 141 0
26FEB26 18.00 C 0.00 0.00 0.00 0.31 +0.02 39 0 157 0
26FEB26 18.50 C 0.00 0.00 0.00 0.24 +0.02 39 0 67 0
26FEB26 19.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.10 +0.01 39 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 0.00 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.48 +0.10 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.23 +0.10 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.98 +0.09 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.74 +0.10 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.49 +0.09 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.25 +0.09 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.01 +0.10 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.76 +0.09 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.53 +0.09 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.29 +0.09 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.82 +0.08 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.37 +0.08 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.93 +0.06 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.52 +0.06 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.12 +0.05 42 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.75 +0.04 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.41 +0.03 42 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.10 +0.02 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.82 +0.02 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.56 0.00 42 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.34 +0.01 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.14 -0.03 42 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 0.99 -0.01 43 3,000 3,068 +3,000
30MAR26 17.00 C 0.91 0.91 0.91 0.83 -0.01 43 4 6 +4
30MAR26 17.50 C 0.00 0.00 0.00 0.70 -0.01 43 0 120 0
30MAR26 18.00 C 0.72 0.72 0.72 0.58 -0.01 43 2 105 0
30MAR26 18.50 C 0.00 0.00 0.00 0.48 -0.02 43 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 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 0.03 -0.01 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.05 +0.07 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.64 +0.06 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.25 +0.05 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.88 +0.05 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.53 +0.04 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.20 +0.03 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.89 +0.02 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.61 +0.02 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.34 +0.01 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.10 0.00 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.88 0.00 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.68 0.00 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.50 0.00 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.33 -0.01 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.18 -0.01 42 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.05 -0.01 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.92 -0.02 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.82 -0.01 42 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.72 -0.02 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.49 -0.02 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.01 42 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 0.04 -0.01 42 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.29 +0.06 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.91 +0.05 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.55 +0.04 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.21 +0.04 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.88 +0.03 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.58 +0.03 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 +0.02 42 0 0 0
29SEP26 14.00 C 2.35 2.35 2.35 3.02 +0.01 42 100 100 +100
29SEP26 14.50 C 0.00 0.00 0.00 2.77 +0.01 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 0.00 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.32 0.00 42 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.12 -0.01 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.94 -0.01 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.77 -0.01 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.61 -0.01 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.47 -0.01 42 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.33 -0.02 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.21 -0.02 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.10 -0.02 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.00 -0.02 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.83 -0.02 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.68 -0.02 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.46 -0.02 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.53 +0.06 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.17 +0.05 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.83 +0.04 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.51 +0.04 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.20 +0.03 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.91 +0.02 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.64 +0.02 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.38 +0.01 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.14 +0.01 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.91 0.00 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.70 -0.01 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.50 -0.01 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.32 -0.01 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.15 -0.01 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.99 -0.02 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.84 -0.02 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.70 -0.02 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.57 -0.03 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.45 -0.03 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.34 -0.03 42 0 0 0
TOTAL CALL 3,274 15,132 +3,194
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 -0.03 31 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.08 -0.06 30 0 121 0
30DEC25 14.50 P 0.18 0.18 0.18 0.19 -0.08 30 33 99 +12
30DEC25 15.00 P 0.40 0.40 0.35 0.37 -0.13 30 305 662 +290
30DEC25 15.50 P 0.70 0.70 0.70 0.66 -0.11 31 10 342 0
30DEC25 16.00 P 0.00 0.00 0.00 1.00 -0.13 31 0 586 0
30DEC25 16.50 P 0.00 0.00 0.00 1.42 -0.12 32 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 1.87 -0.11 31 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.35 -0.11 0 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.85 -0.10 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.35 -0.10 0 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 3.85 -0.10 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.35 -0.10 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.85 -0.10 0 0 236 0
30DEC25 21.00 P 0.00 0.00 0.00 5.85 -0.10 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 6.85 -0.10 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.85 -0.10 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.85 -0.10 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.85 -0.10 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.85 -0.10 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.85 -0.10 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.85 -0.10 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.85 -0.10 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.85 -0.10 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.85 -0.10 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 40 0
29JAN26 13.00 P 0.12 0.12 0.12 0.14 -0.03 38 10 62 0
29JAN26 13.50 P 0.00 0.00 0.00 0.23 -0.04 37 0 624 0
29JAN26 14.00 P 0.00 0.00 0.00 0.36 -0.05 37 0 596 0
29JAN26 14.50 P 0.00 0.00 0.00 0.53 -0.06 37 0 872 0
29JAN26 15.00 P 0.77 0.77 0.77 0.77 -0.08 38 1 360 0
29JAN26 15.50 P 0.00 0.00 0.00 1.07 -0.08 39 0 75 0
29JAN26 16.00 P 0.00 0.00 0.00 1.35 -0.09 38 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.70 -0.09 38 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.08 -0.10 38 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.50 -0.10 38 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 2.94 -0.10 38 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.40 -0.10 38 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.87 -0.11 37 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 4.36 -0.10 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.85 -0.10 0 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 5.85 -0.10 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.85 -0.10 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.85 -0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.85 -0.10 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.85 -0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.85 -0.10 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 0.00 39 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.27 -0.01 39 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.39 -0.02 38 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.54 -0.03 38 0 32 0
26FEB26 14.50 P 0.00 0.00 0.00 0.73 -0.04 38 0 17 0
26FEB26 15.00 P 0.96 0.96 0.96 0.96 -0.08 38 2 88 0
26FEB26 15.50 P 0.00 0.00 0.00 1.26 -0.08 39 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.56 -0.11 39 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.90 -0.06 39 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.26 -0.07 39 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.65 -0.07 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.06 -0.08 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.50 -0.08 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.94 -0.09 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.41 -0.09 39 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 4.88 -0.09 39 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 5.85 -0.10 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.85 -0.10 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.85 -0.10 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 -0.04 42 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.34 -0.05 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.47 -0.05 42 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 0.62 -0.06 41 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.80 -0.07 41 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 1.02 -0.07 42 0 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.28 -0.09 42 3,000 3,000 +3,000
30MAR26 15.50 P 0.00 0.00 0.00 1.55 -0.10 42 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.85 -0.10 42 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.17 -0.11 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.52 -0.11 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.89 -0.11 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.28 -0.11 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.68 -0.12 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.11 -0.11 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.54 -0.11 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.99 -0.11 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.91 -0.11 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.87 -0.11 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.85 -0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.85 -0.10 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.85 -0.10 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.85 -0.10 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.85 -0.10 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.85 -0.10 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.85 -0.10 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.85 -0.10 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.85 -0.10 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 -0.05 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.53 -0.05 42 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.66 -0.07 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.83 -0.07 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.02 -0.07 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.23 -0.08 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.46 -0.09 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.71 -0.09 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.99 -0.10 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.28 -0.10 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.60 -0.10 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.93 -0.10 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.28 -0.11 42 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.64 -0.11 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 4.02 -0.11 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.42 -0.11 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.82 -0.11 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.24 -0.11 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.10 -0.12 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.00 -0.12 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.93 -0.11 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.89 -0.10 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.86 -0.10 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.85 -0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.85 -0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.85 -0.10 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.85 -0.10 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.85 -0.10 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.85 -0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 -0.04 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.05 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.76 -0.06 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 -0.07 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.11 -0.08 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.32 -0.08 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.54 -0.09 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.79 -0.09 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.10 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.33 -0.10 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.62 -0.10 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.93 -0.10 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.26 -0.11 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.59 -0.11 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.95 -0.11 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.32 -0.11 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.69 -0.11 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.08 -0.12 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.48 -0.12 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.31 -0.12 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.17 -0.12 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.07 -0.11 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.98 -0.12 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.93 -0.11 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.88 -0.11 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.86 -0.10 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.85 -0.10 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.85 -0.10 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 -0.04 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 -0.05 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 -0.06 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.98 -0.07 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.16 -0.07 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.36 -0.08 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.57 -0.09 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.80 -0.09 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.06 -0.09 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.32 -0.09 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.60 -0.10 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.90 -0.10 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.20 -0.11 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.53 -0.11 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.86 -0.12 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.20 -0.12 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.57 -0.11 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.94 -0.12 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.31 -0.12 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.70 -0.12 42 0 0 0
TOTAL PUT 3,361 14,014 +3,302
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 33.94
30DEC25 9.75 C 0.00 0.00 0.00 24.21 -0.46 159 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.96 -0.46 151 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.46 -0.46 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.96 -0.46 0 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 22.46 -0.46 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.96 -0.47 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.46 -0.47 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.96 -0.47 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.47 -0.46 131 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.97 -0.46 123 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.47 -0.46 115 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.30 -0.13 219 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.47 -0.46 93 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 17.97 -0.46 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 17.47 -0.47 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.97 -0.47 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 16.65 -0.29 160 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 15.97 -0.47 0 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 15.48 -0.46 89 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 14.95 -0.49 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 14.48 -0.46 78 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 13.98 -0.52 72 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 12.98 -0.47 0 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 11.98 -0.47 0 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 10.98 -0.47 0 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 10.29 -0.22 105 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 9.26 -0.19 93 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 8.23 -0.23 80 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 7.14 -0.32 63 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 6.06 -0.42 46 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 5.04 -0.49 36 0 812 0
30DEC25 30.00 C 0.00 0.00 0.00 4.25 -0.24 46 0 865 0
30DEC25 31.00 C 0.00 0.00 0.00 3.16 -0.43 32 0 474 0
30DEC25 32.00 C 2.31 2.32 2.12 2.49 -0.40 38 12 841 +6
30DEC25 33.00 C 1.62 1.79 1.62 1.83 -0.29 38 12 812 +1
30DEC25 34.00 C 1.48 1.48 1.01 1.26 -0.29 37 63 932 -15
30DEC25 35.00 C 1.00 1.00 0.79 0.87 -0.21 38 30 943 -15
30DEC25 36.00 C 0.57 0.64 0.51 0.56 -0.18 38 62 2,062 +1
30DEC25 37.00 C 0.45 0.48 0.30 0.34 -0.16 38 228 633 +188
30DEC25 38.00 C 0.21 0.27 0.21 0.20 -0.11 38 46 664 -1
30DEC25 39.00 C 0.00 0.00 0.00 0.11 -0.08 38 0 797 0
30DEC25 40.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 752 0
30DEC25 41.00 C 0.06 0.06 0.06 0.03 -0.03 38 1 423 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 12.98 -0.52 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.04 -0.47 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.05 -0.40 40 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 10.29 -0.24 65 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.35 -0.20 62 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 8.36 -0.25 56 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 7.33 -0.17 48 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 6.14 -0.56 31 0 41 0
29JAN26 29.00 C 0.00 0.00 0.00 5.56 -0.15 45 0 96 0
29JAN26 30.00 C 4.72 4.72 4.72 4.45 -0.42 35 2 61 0
29JAN26 31.00 C 0.00 0.00 0.00 3.91 -0.22 41 0 194 0
29JAN26 32.00 C 0.00 0.00 0.00 3.13 -0.32 38 0 227 0
29JAN26 33.00 C 2.40 2.64 2.40 2.64 -0.21 40 17 279 +2
29JAN26 34.00 C 2.00 2.00 2.00 2.05 -0.27 39 5 247 0
29JAN26 35.00 C 1.65 1.70 1.39 1.66 -0.20 40 60 512 +15
29JAN26 36.00 C 1.29 1.29 1.29 1.29 -0.19 40 15 504 0
29JAN26 37.00 C 0.94 1.09 0.91 0.99 -0.16 40 654 1,042 +499
29JAN26 38.00 C 0.83 0.83 0.76 0.74 -0.19 39 19 285 +15
29JAN26 39.00 C 0.58 0.65 0.58 0.55 -0.17 39 14 211 -4
29JAN26 40.00 C 0.41 0.51 0.41 0.40 -0.14 39 22 191 +2
29JAN26 41.00 C 0.00 0.00 0.00 0.29 -0.11 39 0 643 0
29JAN26 42.00 C 0.00 0.00 0.00 0.21 -0.09 39 0 43 0
29JAN26 43.00 C 0.20 0.25 0.20 0.15 -0.07 39 666 631 +593
29JAN26 44.00 C 0.17 0.17 0.17 0.10 -0.06 39 200 735 +36
29JAN26 45.00 C 0.13 0.13 0.13 0.07 -0.04 39 200 405 +5
26FEB26 21.00 C 0.00 0.00 0.00 13.37 -0.19 71 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.04 -0.55 0 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 11.11 -0.41 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.33 -0.29 51 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 9.48 -0.22 53 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 8.53 -0.14 49 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 7.45 -0.15 41 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 6.64 -0.12 42 0 34 0
26FEB26 29.00 C 5.78 5.78 5.78 5.88 -0.23 43 120 121 +105
26FEB26 30.00 C 0.00 0.00 0.00 4.80 -0.59 35 0 32 0
26FEB26 31.00 C 4.45 4.45 4.33 4.17 -0.47 37 30 95 +30
26FEB26 32.00 C 0.00 0.00 0.00 3.63 -0.25 39 0 53 0
26FEB26 33.00 C 3.08 3.08 3.08 3.07 -0.23 39 1 751 0
26FEB26 34.00 C 0.00 0.00 0.00 2.55 -0.23 38 0 179 0
26FEB26 35.00 C 2.19 2.19 2.19 2.12 -0.21 39 5 88 0
26FEB26 36.00 C 0.00 0.00 0.00 1.77 -0.21 39 0 1,038 0
26FEB26 37.00 C 0.00 0.00 0.00 1.44 -0.21 39 0 59 0
26FEB26 38.00 C 1.21 1.21 1.21 1.16 -0.20 39 1 62 +1
26FEB26 39.00 C 0.00 0.00 0.00 0.93 -0.19 39 0 63 0
26FEB26 40.00 C 0.85 0.85 0.85 0.74 -0.16 39 4 89 0
26FEB26 41.00 C 0.00 0.00 0.00 0.58 -0.14 39 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.45 -0.12 39 0 91 0
26FEB26 43.00 C 0.00 0.00 0.00 0.35 -0.10 39 0 19 0
30MAR26 10.00 C 0.00 0.00 0.00 24.04 -0.46 74 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.54 -0.46 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.05 -0.46 69 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.50 -0.51 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.06 -0.46 65 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.56 -0.46 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 21.07 -0.46 60 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.61 -0.42 75 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 20.08 -0.46 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.51 -0.53 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.30 -0.14 89 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 18.59 -0.36 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.10 -0.46 49 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 17.63 -0.43 58 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 17.08 -0.45 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 16.65 -0.43 56 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 16.12 -0.48 42 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 15.67 -0.42 53 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 15.18 -0.41 52 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 14.91 -0.08 68 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.20 -0.37 49 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 13.37 -0.20 57 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 12.34 -0.25 50 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 11.11 -0.41 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 10.33 -0.29 40 0 4 0
30MAR26 25.00 C 9.11 9.31 9.11 9.56 -0.40 45 25 37 -15
30MAR26 26.00 C 0.00 0.00 0.00 8.77 -0.10 47 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 7.49 -0.70 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.98 -0.09 42 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 5.92 -0.72 36 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 5.54 -0.08 42 0 18 0
30MAR26 31.00 C 4.97 4.97 4.97 4.87 -0.10 41 1 51 +1
30MAR26 32.00 C 0.00 0.00 0.00 4.14 -0.23 39 0 69 0
30MAR26 33.00 C 0.00 0.00 0.00 3.60 -0.22 39 0 297 0
30MAR26 34.00 C 3.04 3.05 3.04 3.08 -0.24 39 17 1,075 +10
30MAR26 35.00 C 0.00 0.00 0.00 2.67 -0.21 39 0 923 0
30MAR26 36.00 C 2.49 2.49 2.49 2.30 -0.19 40 2 274 +2
30MAR26 37.00 C 0.00 0.00 0.00 1.97 -0.20 40 0 23 0
30MAR26 38.00 C 0.00 0.00 0.00 1.67 -0.20 40 0 339 0
30MAR26 39.00 C 0.00 0.00 0.00 1.40 -0.22 40 0 305 0
30MAR26 40.00 C 1.38 1.38 1.20 1.17 -0.20 40 5 35 +5
30MAR26 41.00 C 0.00 0.00 0.00 0.97 -0.18 40 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.81 -0.15 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.67 -0.13 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.55 -0.12 39 0 15 0
30MAR26 45.00 C 0.60 0.61 0.55 0.45 -0.10 39 442 1,080 +172
29JUN26 13.00 C 0.00 0.00 0.00 21.07 -0.52 0 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 20.61 -0.48 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.14 -0.46 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.76 -0.35 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.30 -0.32 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.68 -0.45 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.20 -0.36 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.78 -0.36 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.15 -0.38 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.65 -0.43 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.27 -0.41 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.79 -0.30 46 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 15.24 -0.35 38 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.91 -0.08 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.37 -0.27 45 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 13.42 -0.24 43 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.49 -0.23 42 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 11.57 -0.45 41 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.69 -0.29 40 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 9.93 -0.26 42 0 40 0
29JUN26 26.00 C 0.00 0.00 0.00 9.04 -0.24 40 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 8.47 +0.07 43 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 7.51 -0.27 39 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 6.86 -0.21 39 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 6.22 -0.16 40 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 5.71 -0.33 40 0 573 0
29JUN26 32.00 C 0.00 0.00 0.00 5.05 -0.18 39 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 4.43 -0.31 38 0 39 0
29JUN26 34.00 C 0.00 0.00 0.00 4.07 -0.17 39 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.50 -0.37 38 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 3.30 -0.11 40 0 18 0
29JUN26 37.00 C 0.00 0.00 0.00 2.95 -0.19 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.61 -0.18 40 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.32 -0.18 39 0 109 0
29JUN26 40.00 C 2.08 2.08 2.08 2.03 -0.27 39 1 57 +1
29JUN26 41.00 C 0.00 0.00 0.00 1.81 -0.23 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.59 -0.23 39 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.40 -0.20 39 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.24 -0.18 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.07 -0.19 39 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 16.30 -0.38 42 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 15.83 -0.28 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.39 -0.32 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.97 -0.27 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.40 -0.39 39 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 13.59 -0.28 41 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.61 -0.39 38 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 11.88 -0.20 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.00 -0.30 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.20 -0.27 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.39 -0.34 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.73 -0.26 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.96 -0.30 37 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.48 -0.19 39 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.88 -0.17 39 0 1,000 0
29SEP26 31.00 C 0.00 0.00 0.00 6.33 -0.17 39 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.79 -0.18 38 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 5.17 -0.33 37 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 4.95 -0.08 39 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 4.43 -0.21 38 0 513 0
29SEP26 36.00 C 0.00 0.00 0.00 4.09 -0.16 39 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 3.78 -0.15 39 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.44 -0.11 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.14 -0.09 39 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 2.86 -0.16 39 0 56 0
29SEP26 41.00 C 0.00 0.00 0.00 2.59 -0.24 39 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.35 -0.24 39 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.14 -0.23 39 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.93 -0.23 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.70 -0.25 38 0 60 0
30DEC26 22.00 C 0.00 0.00 0.00 12.97 -0.22 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.14 -0.23 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.35 -0.24 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.38 -0.37 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.94 -0.19 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.32 -0.20 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.60 -0.20 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.93 -0.26 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.47 -0.18 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.95 -0.17 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.37 -0.25 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.98 -0.18 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.47 -0.24 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.22 -0.11 38 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 4.70 -0.21 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.43 -0.17 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.13 -0.15 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.92 -0.04 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.52 -0.19 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.26 -0.18 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.97 -0.21 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.76 - 38 0 0 -
TOTAL CALL 2,982 36,986 +1,640
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 192 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 188 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 174 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 167 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 155 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 149 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 144 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 138 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 133 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 830 0
30DEC25 21.00 P 0.01 0.01 0.01 0.01 0.00 78 20 235 -20
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 148 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 651 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 691 0
30DEC25 28.00 P 0.04 0.04 0.04 0.02 0.00 38 22 1,167 -22
30DEC25 29.00 P 0.06 0.07 0.06 0.06 +0.01 39 4 4,293 +2
30DEC25 30.00 P 0.16 0.20 0.13 0.13 +0.01 38 29 1,789 +6
30DEC25 31.00 P 0.32 0.33 0.25 0.26 +0.02 38 158 1,451 -78
30DEC25 32.00 P 0.60 0.68 0.46 0.47 +0.03 37 152 670 +118
30DEC25 33.00 P 1.00 1.05 0.80 0.81 +0.07 37 131 884 +57
30DEC25 34.00 P 1.28 1.28 1.24 1.28 +0.12 38 4 348 +3
30DEC25 35.00 P 2.20 2.20 1.86 1.91 +0.21 39 27 1,014 +8
30DEC25 36.00 P 0.00 0.00 0.00 2.62 +0.27 40 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 3.44 +0.33 42 0 35 0
30DEC25 38.00 P 0.00 0.00 0.00 4.32 +0.37 44 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 5.28 +0.41 48 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 6.08 +0.25 37 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.16 +0.34 51 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.24 +0.41 63 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.13 +0.27 58 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.32 +0.43 78 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.06 +0.14 0 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 0.00 0.00 0.00 0.01 0.00 42 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 0.00 39 0 409 0
29JAN26 26.00 P 0.00 0.00 0.00 0.06 0.00 39 0 312 0
29JAN26 27.00 P 0.16 0.16 0.13 0.12 +0.01 39 7 190 +4
29JAN26 28.00 P 0.24 0.26 0.20 0.20 0.00 39 41 427 -21
29JAN26 29.00 P 0.36 0.36 0.31 0.32 +0.01 39 19 600 -11
29JAN26 30.00 P 0.50 0.50 0.50 0.49 +0.01 38 25 620 +20
29JAN26 31.00 P 0.72 0.73 0.72 0.74 +0.03 38 11 512 -10
29JAN26 32.00 P 1.04 1.18 1.04 1.06 +0.04 38 45 312 -22
29JAN26 33.00 P 1.70 1.72 1.50 1.49 +0.08 39 30 106 +25
29JAN26 34.00 P 0.00 0.00 0.00 1.97 +0.07 39 0 251 0
29JAN26 35.00 P 2.84 2.84 2.60 2.56 +0.12 39 18 401 +3
29JAN26 36.00 P 0.00 0.00 0.00 3.25 +0.19 41 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 3.99 +0.24 41 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 4.77 +0.27 42 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 5.63 +0.33 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.52 +0.36 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.20 +0.35 38 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 8.24 +0.24 43 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 9.38 +0.42 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.32 +0.43 53 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.40 +0.46 60 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 0.00 37 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 0.00 39 0 92 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 380 0
26FEB26 26.00 P 0.22 0.22 0.20 0.16 0.00 39 8 159 -2
26FEB26 27.00 P 0.00 0.00 0.00 0.26 +0.01 39 0 148 0
26FEB26 28.00 P 0.48 0.48 0.44 0.39 +0.01 38 25 451 -25
26FEB26 29.00 P 0.63 0.63 0.57 0.56 0.00 38 7 402 0
26FEB26 30.00 P 0.87 0.88 0.79 0.79 +0.01 38 32 602 -13
26FEB26 31.00 P 0.00 0.00 0.00 1.08 +0.02 38 0 441 0
26FEB26 32.00 P 1.69 1.69 1.56 1.44 +0.04 38 11 471 -11
26FEB26 33.00 P 0.00 0.00 0.00 1.88 +0.06 38 0 345 0
26FEB26 34.00 P 0.00 0.00 0.00 2.38 +0.07 38 0 152 0
26FEB26 35.00 P 0.00 0.00 0.00 2.99 +0.13 39 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 3.63 +0.16 39 0 157 0
26FEB26 37.00 P 0.00 0.00 0.00 4.38 +0.42 41 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.95 +0.17 38 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 5.73 +0.29 38 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 6.77 +0.33 43 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 7.65 +0.35 44 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 8.34 +0.15 39 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 9.50 +0.40 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 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 41 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 33 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 40 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 0.00 39 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 339 0
30MAR26 24.00 P 0.22 0.22 0.19 0.14 +0.01 39 4 265 +4
30MAR26 25.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 160 0
30MAR26 26.00 P 0.00 0.00 0.00 0.33 +0.01 39 0 58 0
30MAR26 27.00 P 0.00 0.00 0.00 0.48 +0.02 40 0 202 0
30MAR26 28.00 P 0.69 0.69 0.69 0.65 +0.01 39 2 414 0
30MAR26 29.00 P 0.00 0.00 0.00 0.87 +0.01 39 0 407 0
30MAR26 30.00 P 1.33 1.34 1.14 1.13 -0.01 38 8 2,238 +2
30MAR26 31.00 P 0.00 0.00 0.00 1.48 +0.04 39 0 90 0
30MAR26 32.00 P 0.00 0.00 0.00 1.89 +0.07 39 0 327 0
30MAR26 33.00 P 0.00 0.00 0.00 2.34 +0.07 39 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 2.85 +0.09 39 0 56 0
30MAR26 35.00 P 0.00 0.00 0.00 3.42 +0.10 39 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 4.07 +0.14 40 0 17 0
30MAR26 37.00 P 0.00 0.00 0.00 4.74 +0.15 40 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 5.54 +0.28 41 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 6.28 +0.25 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.96 +0.19 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.95 +0.38 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.39 -0.09 35 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 9.66 +0.31 44 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 10.64 +0.38 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.58 +0.64 47 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 45 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 40 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 16.50 P 0.11 0.11 0.11 0.01 0.00 37 5 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 39 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 39 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 0.00 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 0.00 39 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 0.00 39 0 1,399 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 0.00 39 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 0.00 39 0 32 0
29JUN26 24.00 P 0.51 0.51 0.51 0.47 +0.01 39 10 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.63 +0.01 39 0 1,203 0
29JUN26 26.00 P 0.00 0.00 0.00 0.84 +0.02 39 0 85 0
29JUN26 27.00 P 1.18 1.18 1.08 1.08 +0.03 39 15 251 +5
29JUN26 28.00 P 1.32 1.32 1.32 1.36 +0.04 39 1 78 0
29JUN26 29.00 P 1.74 1.74 1.74 1.65 +0.03 39 10 136 +10
29JUN26 30.00 P 0.00 0.00 0.00 1.98 -0.01 39 0 1,884 0
29JUN26 31.00 P 0.00 0.00 0.00 2.36 -0.02 38 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 2.79 -0.03 38 0 73 0
29JUN26 33.00 P 0.00 0.00 0.00 3.35 +0.10 39 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 3.76 +0.04 38 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.56 +0.20 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.03 +0.02 39 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 5.68 +0.02 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.39 +0.08 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.17 +0.13 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.90 +0.12 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.51 -0.02 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.41 +0.08 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.12 +0.16 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.96 -0.02 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.93 +0.10 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 0.00 39 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 0.00 39 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 0.00 39 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 0.00 39 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 +0.01 39 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 0.00 39 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 +0.01 39 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 +0.02 39 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.01 +0.02 39 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.26 +0.03 39 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.50 -0.01 38 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 1.88 +0.05 39 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.19 0.00 39 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.53 -0.03 38 0 935 0
29SEP26 31.00 P 0.00 0.00 0.00 2.95 -0.03 38 0 1,350 0
29SEP26 32.00 P 3.74 3.74 3.72 3.48 +0.03 38 2 88 -1
29SEP26 33.00 P 0.00 0.00 0.00 3.98 +0.03 39 0 69 0
29SEP26 34.00 P 0.00 0.00 0.00 4.54 +0.04 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.11 +0.06 39 0 1,021 0
29SEP26 36.00 P 0.00 0.00 0.00 5.82 +0.13 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 6.45 +0.18 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.11 +0.15 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.75 +0.08 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.50 +0.10 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.37 +0.22 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.01 +0.11 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.83 +0.13 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.63 +0.12 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.46 +0.14 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 +0.05 39 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.87 +0.04 38 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.08 +0.04 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.29 +0.01 38 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 1.59 +0.03 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 +0.04 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.20 -0.01 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.57 +0.02 38 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 2.98 -0.03 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.43 -0.02 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.88 -0.05 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.41 -0.04 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.97 +0.07 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.61 +0.14 38 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.15 +0.02 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.81 +0.08 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.52 +0.12 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.23 +0.13 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.95 +0.12 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.70 +0.12 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.47 +0.15 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.23 - 39 0 0 -
TOTAL PUT 883 48,292 +31
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$ 11.59
30DEC25 8.25 C 0.00 0.00 0.00 3.38 -0.21 76 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.16 -0.16 82 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.91 -0.16 76 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.64 -0.21 63 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.34 -0.24 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.10 -0.23 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.92 -0.18 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.65 -0.18 43 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.19 -0.14 39 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 0.78 -0.16 36 0 0 0
30DEC25 11.50 C 0.45 0.45 0.45 0.44 -0.14 33 12 612 +12
30DEC25 12.00 C 0.00 0.00 0.00 0.23 -0.10 34 0 509 0
30DEC25 12.50 C 0.00 0.00 0.00 0.11 -0.06 34 0 180 0
30DEC25 13.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 133 0
30DEC25 13.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.42 -0.17 55 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.18 -0.17 53 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.97 -0.13 56 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.73 -0.12 53 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.49 -0.13 50 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.23 -0.16 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.95 -0.23 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.78 -0.15 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.38 -0.16 39 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.03 -0.11 39 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 0.74 -0.10 38 0 15 0
29JAN26 12.00 C 0.54 0.54 0.54 0.51 -0.11 38 2 20 -2
29JAN26 12.50 C 0.00 0.00 0.00 0.35 -0.08 38 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 31 0
29JAN26 13.50 C 0.00 0.00 0.00 0.16 -0.03 39 0 107 0
29JAN26 14.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.46 -0.13 48 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.22 -0.16 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.98 -0.19 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.75 -0.21 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.53 -0.15 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.28 -0.20 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.10 -0.16 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.84 -0.19 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.56 -0.08 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.20 -0.14 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.94 -0.11 39 0 118 0
26FEB26 12.00 C 0.00 0.00 0.00 0.72 -0.09 39 0 100 0
26FEB26 12.50 C 0.00 0.00 0.00 0.53 -0.09 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.39 -0.07 39 0 48 0
26FEB26 13.50 C 0.00 0.00 0.00 0.28 -0.06 39 0 28 0
26FEB26 14.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 22 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.50 -0.20 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.27 -0.21 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.12 -0.15 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.86 -0.17 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.66 -0.17 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.45 -0.17 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.28 -0.16 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.09 -0.14 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.74 -0.13 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.44 -0.13 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.17 -0.12 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.94 -0.11 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.75 -0.11 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.59 -0.10 41 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.46 -0.08 41 0 47 0
30MAR26 14.00 C 0.00 0.00 0.00 0.35 -0.08 40 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.27 -0.06 40 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.71 -0.17 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.50 -0.19 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.32 -0.16 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.11 -0.16 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 -0.17 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.74 -0.16 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.55 -0.17 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.39 -0.16 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 -0.15 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.78 -0.15 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.53 -0.14 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.31 -0.13 43 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.11 -0.12 43 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 0.94 -0.12 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.80 -0.10 43 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.67 -0.09 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.56 -0.09 43 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 -0.07 43 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 -0.07 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.33 -0.05 43 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.05 43 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.74 -0.22 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.57 -0.16 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.38 -0.15 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.17 -0.19 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.99 -0.19 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.82 -0.18 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.66 -0.17 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.50 -0.17 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 -0.16 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.95 -0.14 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.71 -0.14 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.50 -0.13 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.31 -0.13 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.15 -0.11 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 -0.11 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.87 -0.10 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.76 -0.10 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.09 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.08 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.08 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 -0.07 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.06 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.05 44 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.05 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.05 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.62 -0.21 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.44 -0.21 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.27 -0.20 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.13 -0.16 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.97 -0.16 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.81 -0.16 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.65 -0.17 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.39 -0.16 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.15 -0.14 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.93 -0.14 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.73 -0.12 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.55 -0.13 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 -0.13 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.25 -0.11 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 -0.11 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.01 -0.09 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 -0.10 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 -0.09 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.08 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 -0.07 44 0 0 0
TOTAL CALL 14 4,710 +10
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.02 0.00 36 35 50 -6
30DEC25 10.50 P 0.00 0.00 0.00 0.05 0.00 33 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 283 0
30DEC25 11.50 P 0.30 0.30 0.30 0.33 +0.05 33 15 114 +1
30DEC25 12.00 P 0.51 0.51 0.51 0.61 +0.09 33 3 74 +3
30DEC25 12.50 P 0.00 0.00 0.00 1.00 +0.11 34 0 223 0
30DEC25 13.00 P 0.00 0.00 0.00 1.43 +0.12 32 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 1.91 +0.14 0 0 108 0
30DEC25 14.00 P 2.36 2.36 2.36 2.41 +0.17 0 4 212 -4
30DEC25 14.50 P 0.00 0.00 0.00 2.91 +0.17 0 0 4 -20
30DEC25 15.00 P 0.00 0.00 0.00 3.41 +0.17 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.91 +0.17 0 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.41 +0.17 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.91 +0.17 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.41 +0.17 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.91 +0.17 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.41 +0.17 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.91 +0.17 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.41 +0.17 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.91 +0.17 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.41 +0.17 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.41 +0.17 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.41 +0.17 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.41 +0.17 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.41 +0.17 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 36 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 28 0
29JAN26 10.50 P 0.00 0.00 0.00 0.23 +0.03 38 0 194 0
29JAN26 11.00 P 0.34 0.34 0.34 0.38 +0.05 38 160 214 +132
29JAN26 11.50 P 0.00 0.00 0.00 0.62 +0.09 39 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.86 +0.08 37 0 50 0
29JAN26 12.50 P 0.00 0.00 0.00 1.22 +0.12 38 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.58 +0.09 37 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.00 +0.10 37 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.47 +0.17 39 0 46 0
29JAN26 14.50 P 0.00 0.00 0.00 2.94 +0.16 40 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.42 +0.16 40 0 16 0
29JAN26 15.50 P 0.00 0.00 0.00 3.91 +0.16 0 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.41 +0.17 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.91 +0.17 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.41 +0.17 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.91 +0.17 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.41 +0.17 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.91 +0.17 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.41 +0.17 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.91 +0.17 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
26FEB26 10.00 P 0.22 0.22 0.22 0.21 +0.01 38 25 27 +25
26FEB26 10.50 P 0.00 0.00 0.00 0.35 +0.02 38 0 22 0
26FEB26 11.00 P 0.00 0.00 0.00 0.53 +0.03 38 0 44 0
26FEB26 11.50 P 0.00 0.00 0.00 0.76 +0.07 38 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 1.02 +0.07 38 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.32 +0.04 37 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.71 +0.15 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.14 +0.09 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.56 +0.13 40 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 3.00 +0.14 40 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.42 +0.12 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.94 +0.17 41 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.41 +0.16 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.94 +0.19 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.41 +0.17 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 0.00 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.23 0.00 40 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.36 +0.01 41 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.52 +0.03 41 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.72 +0.04 41 0 18 0
30MAR26 11.50 P 0.00 0.00 0.00 0.91 +0.01 39 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.22 +0.07 40 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.54 +0.09 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.88 +0.11 40 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.27 +0.11 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.63 +0.08 39 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 3.11 +0.13 42 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.54 +0.13 42 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.98 +0.11 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.45 +0.15 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.94 +0.15 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.50 +0.23 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.96 +0.21 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.41 +0.17 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.91 +0.17 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.41 +0.11 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.91 +0.11 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.41 +0.10 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.41 +0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.41 +0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.41 +0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.41 +0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 +0.01 43 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.44 +0.01 43 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.69 +0.04 43 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.88 +0.04 42 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.10 +0.05 42 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.34 +0.05 41 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.63 +0.06 41 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.92 +0.06 40 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 +0.07 40 0 4 0
29JUN26 13.00 P 2.59 2.59 2.59 2.60 +0.07 40 4 36 +4
29JUN26 13.50 P 0.00 0.00 0.00 2.98 +0.10 39 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.37 +0.10 39 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.80 +0.15 40 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.19 +0.14 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.64 +0.16 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.08 +0.16 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.53 +0.09 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.97 +0.16 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.44 +0.17 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.90 +0.16 30 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.37 +0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.81 +0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.32 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.79 +0.19 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.72 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.69 +0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.66 +0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.64 +0.17 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 +0.01 44 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 +0.03 44 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.83 +0.03 44 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.93 +0.04 43 0 148 0
29SEP26 9.75 P 0.00 0.00 0.00 1.03 +0.04 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.14 +0.05 43 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 +0.05 43 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.67 +0.10 43 0 29 0
29SEP26 11.50 P 1.86 1.86 1.86 1.90 +0.04 42 20 29 +20
29SEP26 12.00 P 0.00 0.00 0.00 2.20 +0.05 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 +0.05 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.88 +0.08 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.24 +0.08 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.62 +0.10 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.99 +0.07 40 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.41 +0.11 40 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.82 +0.10 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.27 +0.11 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.70 +0.13 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.14 +0.15 40 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.58 +0.16 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.03 +0.17 38 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.48 +0.13 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.95 +0.18 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.45 +0.22 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.79 +0.11 0 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.84 +0.20 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.79 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.76 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.72 +0.22 0 0 0 0
30DEC26 8.50 P 0.71 0.71 0.71 0.74 +0.03 44 10 130 +10
30DEC26 8.75 P 0.00 0.00 0.00 0.83 +0.04 44 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.91 +0.03 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.00 +0.03 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.10 +0.04 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 +0.03 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.34 +0.06 43 0 0 0
30DEC26 10.50 P 1.54 1.54 1.54 1.56 +0.04 42 1 1 +1
30DEC26 11.00 P 1.82 1.82 1.82 1.83 +0.05 42 1 3 +1
30DEC26 11.50 P 0.00 0.00 0.00 2.11 +0.04 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.43 +0.07 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.75 +0.07 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.10 +0.10 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.45 +0.07 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.84 +0.13 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.21 +0.08 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.61 +0.08 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.01 +0.12 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.42 +0.13 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.84 +0.13 41 0 0 0
TOTAL PUT 278 4,507 +167
ALL CONTRACTS TOTAL 669,985 19,813,378 +222,305
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED