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 09 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 811 739 72 13,197 8,668 4,529 16
AAC AAC TECH (02018) 658 288 370 22,243 9,767 12,476 37
ACC ANHUI CONCH (00914) 518 232 286 29,094 13,569 15,525 24
AIA AIA (01299) 3,599 2,061 1,538 110,632 58,182 52,450 27
AIR AIR CHINA (00753) 123 40 83 22,513 8,766 13,747 37
ALB BABA (09988) 69,873 37,069 32,804 1,932,772 763,832 1,168,940 44
ALC ALUMINUM CORP OF CHINA (02600) 1,466 576 890 37,889 16,228 21,661 48
ALH ALI HEALTH (00241) 759 644 115 47,192 23,273 23,919 36
AMC CAM CSI300 (03188) 203 39 164 16,578 11,360 5,218 17
ANA ANTA SPORTS (02020) 2,929 445 2,484 127,443 58,331 69,112 25
BCM BANK OF COMM CO LTD (03328) 539 284 255 15,907 5,974 9,933 15
BEA BANK OF EAST ASIA (00023) 387 287 100 12,757 4,720 8,037 15
BIU BIDU (09888) 17,794 9,547 8,247 853,591 372,825 480,766 56
BLI BILIBILI (09626) 3,855 1,649 2,206 139,874 61,994 77,880 45
BOC BOC HK (HLDGS) LTD (02388) 576 375 201 37,841 15,167 22,674 17
BUD BUD APAC (01876) 382 227 155 12,441 3,924 8,517 19
BYA BYD (ADJ-A) (01211) 484 388 96 36,043 13,700 22,343 27
BYD BYD COMPANY (01211) 23,574 7,704 15,870 582,830 255,431 327,399 33
BYE BYD ELECTRONIC (00285) 522 386 136 32,208 13,640 18,568 34
CAT CATL (03750) 5,049 2,154 2,895 207,497 65,762 141,735 42
CCC CHINA COMM CONS (01800) 964 341 623 30,013 14,931 15,082 16
CCE CHINA COAL (01898) 282 24 258 20,489 8,580 11,909 29
CDA CHINA CINDA (01359) 51 45 6 3,566 1,983 1,583 40
CGN CGN POWER (01816) 189 39 150 6,513 3,191 3,322 22
CHQ CHINA HONGQIAO (01378) 487 292 195 6,483 2,962 3,521 40
CHT CHINA MOBILE LTD (00941) 4,351 1,720 2,631 186,850 85,555 101,295 13
CHU CHINA UNICOM LTD (00762) 671 137 534 41,423 19,027 22,396 15
CIT CITIC (00267) 978 665 313 22,501 13,834 8,667 20
CKH CKH HOLDINGS (00001) 1,290 307 983 50,817 30,998 19,819 19
CKP CK ASSET (01113) 234 95 139 9,020 4,553 4,467 16
CLI CHINA LIFE INSURANCE (02628) 7,047 3,022 4,025 312,563 136,911 175,652 33
CLP CLP HOLDINGS LTD (00002) 1,200 733 467 14,067 6,152 7,915 9
CMB CM BANK (03968) 4,407 1,642 2,765 169,621 58,044 111,577 23
CNC CNOOC LTD (00883) 6,064 1,391 4,673 254,782 121,261 133,521 23
COG COUNTRY GARDEN (02007) 13 11 2 15,898 7,550 8,348 50
COL CHINA OVERSEAS (00688) 1,790 907 883 27,250 11,796 15,454 24
COS COSCO SHIP HOLD (01919) 189 44 145 21,399 9,591 11,808 16
CPA CATHAY PACIFIC AIRWAYS (00293) 353 185 168 25,554 11,282 14,272 21
CPC CHINA PETROL & CHEM COR (00386) 10,736 3,783 6,953 212,360 103,762 108,598 19
CPI CPIC (02601) 354 212 142 46,009 22,496 23,513 34
CRC CHINA RAIL CONS (01186) 576 114 462 51,798 40,795 11,003 17
CRG CHINA RAILWAY (00390) 822 222 600 41,365 22,109 19,256 19
CRL CHINA RES LAND (01109) 2,019 635 1,384 58,814 32,168 26,646 26
CRP CHINA RES POWER (00836) 987 339 648 12,032 5,169 6,863 14
CSA CSOP A50 ETF (02822) 252 237 15 9,016 5,543 3,473 18
CSE CHINA SHENHUA (01088) 1,401 481 920 32,235 9,633 22,602 21
CSP CSPC PHARMA (01093) 1,978 971 1,007 134,415 66,055 68,360 36
CTB CITIC BANK (00998) 131 11 120 46,748 22,981 23,767 21
CTC CHINA TELECOM CORP LTD (00728) 2,109 768 1,341 66,156 34,143 32,013 16
CTS CITIC SEC (06030) 1,152 270 882 35,739 16,753 18,986 30
DFM DONGFENG GROUP (00489) 573 497 76 30,723 24,446 6,277 25
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 266
GAC GAC GROUP (02238) 167 135 32 8,516 5,022 3,494 53
GAH GEELY AUTO (00175) 1,414 369 1,045 43,733 21,172 22,561 29
GHL XINYI GLASS (00868) 875 139 736 4,794 2,177 2,617 34
GJA HAI CAP. ADJ. (02611) 15 10 5 732 480 252 30
GLI GANFENG LITHIUM (01772) 3,868 2,668 1,200 84,769 48,340 36,429 65
GLX GALAXY ENT (00027) 609 328 281 35,397 20,075 15,322 25
GWM GWMOTOR (02333) 1,699 581 1,118 50,523 22,472 28,051 32
HCF HSCEI ETF (02828) 2,046 1,191 855 29,726 14,050 15,676 17
HDO HAIDILAO (06862) 541 228 313 24,683 13,829 10,854 23
HEH POWER ASSETS (00006) 708 349 359 6,676 2,594 4,082 10
HES HAIER SMART HOME (06690) 62 38 24 8,169 4,993 3,176 22
HEX HK EXCHANGES & CLEARING (00388) 17,567 8,408 9,159 437,014 233,347 203,667 21
HGN HENGAN INT'L (01044) 279 247 32 4,220 1,644 2,576 20
HKB HSBC HOLDINGS PLC (00005) 6,425 2,319 4,106 506,209 206,915 299,294 21
HKG HONG KONG & CHINA GAS (00003) 840 439 401 25,749 9,510 16,239 11
HLD HENDERSON LAND DEV LTD (00012) 205 103 102 9,930 5,061 4,869 21
HNP HUANENG POWER INT INC (00902) 3,452 1,113 2,339 38,296 19,683 18,613 20
HOS HUA HONG SEMI (01347) 1,348 643 705 24,219 13,488 10,731 51
HSB HANG SENG BANK LTD (00011) 225 214 11 24,860 7,169 17,691 3
INB INNOVENT BIO (01801) 889 309 580 17,302 7,386 9,916 44
JDC JD (09618) 11,137 6,468 4,669 462,781 184,135 278,646 33
JDH JD HEALTH (06618) 890 289 601 18,945 9,003 9,942 37
JXC JIANGXI COPPER (00358) 1,878 1,178 700 34,976 15,707 19,269 52
KDS KINGDEE INT'L (00268) 330 236 94 16,586 6,796 9,790 37
KLE KUNLUN ENERGY (00135) 224 58 166 5,812 1,549 4,263 15
KSO KINGSOFT (03888) 590 435 155 24,692 12,770 11,922 31
KST KUAISHOU (01024) 6,090 3,521 2,569 356,586 179,193 177,393 46
LAU LI AUTO (02015) 6,073 3,617 2,456 266,523 122,365 144,158 36
LEN LENOVO GROUP (00992) 3,288 1,663 1,625 192,708 92,933 99,775 30
LNI LI NING (02331) 1,093 621 472 116,531 54,009 62,522 27
LNK LINK REIT (00823) 1,384 315 1,069 51,252 26,825 24,427 16
MDG MIDEA GROUP (00300) 531 277 254 16,078 8,302 7,776 21
MEN MENGNIU DAIRY (02319) 975 457 518 33,256 15,693 17,563 22
MET MEITUAN DIANPING (03690) 46,804 28,547 18,257 1,864,708 1,019,220 845,488 37
MGM MGM CHINA (02282) 326 210 116 10,867 5,832 5,035 28
MIU XIAOMI (01810) 56,195 32,215 23,980 1,703,788 911,931 791,857 44
MOL CMOC (03993) 284 170 114 3,041 1,237 1,804 49
MSB MINSHENG BANK (01988) 28 6 22 6,132 3,362 2,770 21
MTR MTR CORPORATION LTD (00066) 919 478 441 16,943 7,407 9,536 17
NBM CNBM (03323) 1,193 391 802 27,819 11,077 16,742 29
NCL NCI (01336) 481 97 384 14,847 6,409 8,438 34
NFU NONGFU SPRING (09633) 272 169 103 8,037 2,720 5,317 23
NTE NTES (09999) 793 515 278 31,547 13,316 18,231 29
NWD NEW WORLD DEV CO LTD (00017) 921 158 763 42,857 16,328 26,529 42
ORT NEW ORIENTAL (09901) 425 251 174 4,546 2,574 1,972 34
PAI PING AN INSURANCE LTD (02318) 18,411 7,374 11,037 947,265 477,977 469,288 34
PEC PETROCHINA CO LTD (00857) 15,221 8,975 6,246 679,000 303,866 375,134 22
PEN XPENG (09868) 5,067 2,948 2,119 249,648 114,152 135,496 48
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 63
PHT PA GOODDOCTOR (01833) 2,008 1,245 763 31,513 15,069 16,444 43
PIC PICC P&C (02328) 577 219 358 14,205 5,891 8,314 27
PIN PICC GROUP (01339) 193 47 146 6,244 3,410 2,834 31
POP POP MART (09992) 48,913 23,920 24,993 229,613 94,015 135,598 45
SAN SANDS CHINA LTD (01928) 803 190 613 66,857 28,884 37,973 30
SBO SINO BIOPHARM (01177) 337 240 97 11,602 5,872 5,730 36
SET SENSETIME (00020) 1,014 1,003 11 24,783 15,610 9,173 38
SHK SUN HUNG KAI PPT LTD (00016) 1,219 662 557 18,820 8,060 10,760 21
SHL XINYI SOLAR (00968) 2,818 411 2,407 40,238 18,939 21,299 43
SHZ SHENZHOU INTL (02313) 947 328 619 10,855 3,689 7,166 32
SMC SMIC (00981) 5,313 2,115 3,198 72,089 30,501 41,588 55
SNO SUNNY OPT (02382) 1,408 1,108 300 46,616 21,769 24,847 35
SNP SINOPHARM (01099) 147 46 101 8,742 4,067 4,675 19
SUN SUNAC (01918) 557 67 490 18,646 11,672 6,974 67
SWA SWIRE PACIFIC LTD 'A' (00019) 406 187 219 3,996 1,956 2,040 15
TCH TENCENT HOLDINGS LTD (00700) 105,725 56,489 49,236 1,934,619 916,670 1,017,949 23
TIC TECHTRONIC IND (00669) 766 229 537 14,861 8,724 6,137 28
TRF TRACKER FUND OF HK (02800) 2,860 802 2,058 35,947 16,312 19,635 16
TRP TRIP.COM (09961) 1,500 850 650 38,696 13,757 24,939 26
VNK CHINA VANKE (02202) 3,599 614 2,985 105,318 20,260 85,058 74
WEB WB (09898) 2 0 2 2,950 610 2,340 28
WHD WHG (ADJ-B) (00288) 0 0 0 920 270 650 22
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 22
WHG WH GROUP (00288) 85 54 31 2,578 1,171 1,407 22
WHL THE WHARF (HLDGS) LTD (00004) 12 0 12 977 508 469 22
WWC WANT WANT CHINA (00151) 214 100 114 3,874 1,523 2,351 28
WXB WUXI BIO (02269) 6,498 3,534 2,964 187,864 80,333 107,531 42
XAB ABC ($0.001) (01288) 1,369 525 844 27,570 10,060 17,510 21
XBC BANK OF CHINA ($0.001) (03988) 11,378 5,378 6,000 833,001 437,614 395,387 16
XCC CCB ($0.001) (00939) 35,521 8,139 27,382 582,423 185,424 396,999 17
XIC ICBC ($0.001) (01398) 9,364 7,097 2,267 518,775 236,421 282,354 17
XPB PSBC ($0.001) (01658) 327 62 265 8,506 4,601 3,905 21
XTA CHINA TOWER ($0.001) (AD(00788) 44 29 15 2,422 1,676 746 22
XTW CHINA TOWER ($0.001) (00788) 3,638 3,416 222 61,463 40,783 20,680 21
YZC YANKUANG ENERGY (01171) 1,646 739 907 29,927 14,505 15,422 24
ZAO ZA ONLINE (06060) 563 323 240 29,300 15,068 14,232 32
ZJM ZIJIN MINING GROUP (02899) 3,172 1,668 1,504 86,798 37,800 48,998 38
ZSH ZHONGSHENG HLDG (00881) 175 109 66 9,076 4,805 4,271 34
TOTAL 667,926 328,689 339,237 20,002,887 9,343,890 10,658,997
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XCC 29JAN26 7.25 11,604 0.063 18 0.061 0.044 15,941 +0.010 +18.868
P XCC 30DEC25 7.50 11,506 0.075 17 0.075 0.047 13,281 +0.014 +22.951
P TCH 30DEC25 590.00 5,896 6.19 20 7.67 5.00 17,466 +1.07 +20.90
P BYD 30MAR26 95.00 5,030 5.15 32 5.00 5.00 19,312 +0.47 +10.04
P BYD 29SEP26 95.00 5,000 9.85 34 0.00 0.00 6,835 +0.32 +3.36
C TCH 12DEC25 610.00 4,859 2.80 26 4.25 1.50 2,718 -1.15 -29.11
C XIC 26FEB26 6.00 4,607 0.290 17 0.291 0.290 4,727 -0.017 -5.537
C MIU 12DEC25 42.00 4,442 0.41 47 1.20 0.37 2,009 -0.76 -64.96
C MET 29JAN26 110.00 4,345 1.25 33 1.96 1.63 5,312 -0.58 -31.69
P TCH 30DEC25 580.00 4,318 3.71 21 4.64 2.65 19,028 +0.91 +32.50
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 30DEC25 520.00 2,061 0.21 28 0.32 0.25 22,977 +0.20 +2,000.00
P TCH 29JUN26 380.00 0 0.70 30 0.00 0.00 1,951 +0.65 +1,300.00
P TCH 30DEC25 510.00 1 0.13 30 0.21 0.21 24,581 +0.12 +1,200.00
P TCH 30DEC25 530.00 0 0.35 27 0.00 0.00 14,907 +0.32 +1,066.67
P TCH 29JUN26 390.00 4 0.94 30 1.82 1.82 515 +0.85 +944.44
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C MIU 29JUN26 107.50 0 0.01 43 0.00 0.00 3 -0.23 -95.83
C MIU 29JUN26 110.00 0 0.01 43 0.00 0.00 476 -0.22 -95.65
C TCH 19DEC25 700.00 0 0.01 29 0.00 0.00 20 -0.15 -93.75
C CAT 12DEC25 560.00 17 0.01 45 0.14 0.14 74 -0.13 -92.86
C SMC 12DEC25 77.50 40 0.01 54 0.11 0.03 80 -0.12 -92.31
* 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$ 16.17
30DEC25 8.00 C 0.00 0.00 0.00 8.19 +0.02 115 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.95 +0.03 125 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.70 +0.01 119 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.45 +0.03 114 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.20 +0.03 109 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.94 +0.02 87 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.70 +0.02 99 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.45 +0.02 94 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.20 +0.01 89 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.71 +0.04 88 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.20 +0.03 71 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.71 +0.04 71 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.20 +0.01 55 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.71 +0.04 54 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.21 +0.04 47 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.69 0.00 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.22 +0.03 36 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.71 +0.02 25 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.23 +0.02 23 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.76 +0.03 18 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.37 +0.03 16 0 758 0
30DEC25 16.50 C 0.19 0.19 0.15 0.14 +0.03 16 538 2,375 +537
30DEC25 17.00 C 0.07 0.07 0.07 0.04 +0.01 17 14 604 +14
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 32 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 48 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.46 +0.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.21 +0.02 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.71 +0.02 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.22 +0.02 37 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.71 +0.03 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.22 +0.02 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.73 +0.02 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.73 +0.02 16 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.25 +0.03 22 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.80 +0.07 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.29 +0.03 17 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.85 +0.01 15 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.52 +0.02 16 0 419 0
29JAN26 16.50 C 0.30 0.30 0.30 0.29 +0.02 16 1 106 -1
29JAN26 17.00 C 0.00 0.00 0.00 0.14 +0.01 16 0 17 0
29JAN26 17.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 96 0
29JAN26 18.00 C 0.06 0.06 0.06 0.02 0.00 16 17 94 +17
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 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 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 6.46 -0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.22 0.00 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.71 0.00 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.24 +0.03 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.73 0.00 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.80 +0.02 16 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.33 +0.01 14 0 0 0
26FEB26 15.50 C 0.95 0.95 0.95 0.96 +0.01 16 1 0 -1
26FEB26 16.00 C 0.00 0.00 0.00 0.64 +0.02 16 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.40 +0.01 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.25 +0.02 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.21 +0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.96 +0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.70 +0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.46 +0.04 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.21 +0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.95 +0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.70 +0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.46 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.22 0.00 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.72 +0.01 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.24 +0.03 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.73 0.00 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.24 0.00 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.75 +0.03 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.26 0.00 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.78 +0.03 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.85 +0.03 14 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.45 +0.02 16 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.07 +0.02 16 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.79 +0.04 17 0 7 0
30MAR26 16.50 C 0.55 0.55 0.55 0.53 0.00 17 5 188 0
30MAR26 17.00 C 0.39 0.39 0.39 0.37 +0.01 17 20 215 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 +0.01 17 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 +0.01 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 0.08 0.08 0.08 0.05 +0.01 18 15 30 +15
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 7.21 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.97 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.71 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.22 -0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.72 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.24 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.75 -0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.25 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.32 -0.03 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.45 +0.01 13 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.05 0.00 15 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.69 +0.01 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.35 -0.01 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.06 -0.01 17 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.82 -0.01 17 0 110 0
29JUN26 17.00 C 0.64 0.65 0.64 0.62 -0.01 17 31 31 +1
29JUN26 17.50 C 0.00 0.00 0.00 0.47 -0.03 18 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.35 -0.02 18 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 -0.01 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 6.48 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.24 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.76 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.82 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.35 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.45 -0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.02 -0.05 11 0 15 0
29SEP26 14.00 C 2.56 2.56 2.56 2.62 -0.06 14 2 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.23 -0.09 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.94 -0.10 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.61 -0.12 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.32 -0.13 17 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 -0.14 17 0 12 0
29SEP26 17.00 C 0.88 0.88 0.87 0.83 -0.16 17 87 87 +87
29SEP26 17.50 C 0.00 0.00 0.00 0.67 -0.11 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.09 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.11 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.12 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.10 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 -0.09 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.07 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.04 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 6.34 +0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.85 0.00 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.88 -0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.41 -0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.96 -0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.53 -0.03 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.11 -0.04 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.72 -0.06 16 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.35 -0.07 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.07 -0.10 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 -0.10 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.47 -0.12 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.22 -0.12 18 0 0 0
30DEC26 17.00 C 1.02 1.02 1.02 0.97 -0.16 17 8 8 +8
30DEC26 17.50 C 0.00 0.00 0.00 0.82 -0.12 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 -0.07 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.10 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.11 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 -0.10 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 -0.09 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.07 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.05 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 0 0
TOTAL CALL 739 8,668 +677
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 17 0 159 0
30DEC25 15.50 P 0.04 0.04 0.03 0.04 +0.01 16 16 278 -11
30DEC25 16.00 P 0.15 0.17 0.15 0.17 +0.03 16 30 759 +22
30DEC25 16.50 P 0.41 0.45 0.41 0.45 +0.01 17 8 59 +5
30DEC25 17.00 P 0.00 0.00 0.00 0.86 -0.02 18 0 50 0
30DEC25 17.50 P 0.00 0.00 0.00 1.33 -0.02 0 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.91 -0.03 51 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.33 -0.12 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.83 -0.13 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.83 -0.13 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.83 -0.02 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.83 -0.02 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.95 +0.10 108 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.83 -0.13 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.83 -0.13 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 37 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 24 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 29 0
29JAN26 14.50 P 0.02 0.02 0.02 0.02 0.00 18 1 78 +1
29JAN26 15.00 P 0.06 0.06 0.06 0.05 0.00 17 2 55 -2
29JAN26 15.50 P 0.00 0.00 0.00 0.13 0.00 16 0 64 0
29JAN26 16.00 P 0.00 0.00 0.00 0.29 0.00 16 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.56 -0.01 16 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 0.91 -0.01 16 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.34 -0.06 15 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.84 -0.07 19 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.34 -0.08 23 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.91 -0.03 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.33 -0.12 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.83 -0.13 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.83 -0.02 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.83 -0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.95 +0.10 73 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.93 -0.03 76 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.83 -0.13 0 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 30 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 23 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 0.00 0.00 0.00 0.02 0.00 18 0 14 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.10 0.00 17 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.20 0.00 16 0 62 0
26FEB26 16.00 P 0.00 0.00 0.00 0.39 +0.01 17 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.66 +0.01 17 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.01 -0.01 18 0 36 0
26FEB26 17.50 P 0.00 0.00 0.00 1.42 -0.02 19 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.87 -0.04 20 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.34 -0.08 20 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.91 -0.03 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.33 -0.12 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.83 -0.13 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.83 -0.02 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.83 -0.10 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.95 +0.10 61 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.93 -0.03 63 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 48 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 32 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 0.00 18 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 0.00 18 0 23 0
30MAR26 14.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.30 0.00 17 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.48 -0.02 17 0 158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.76 +0.02 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.06 -0.04 17 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.48 -0.01 19 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.92 -0.02 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.36 -0.06 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.91 -0.03 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.33 -0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.83 -0.13 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.84 -0.01 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.83 -0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.95 +0.10 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.93 -0.03 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.83 -0.13 0 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 24 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 19 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.32 -0.02 18 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.48 -0.02 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 -0.03 18 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.95 -0.03 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.25 -0.04 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.61 -0.04 19 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.01 -0.04 19 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.45 -0.03 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.91 -0.04 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.39 -0.06 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.86 -0.11 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.83 -0.13 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.85 0.00 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.86 -0.07 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.95 +0.09 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.93 -0.03 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.83 -0.13 0 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 0.01 -0.01 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.04 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.05 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 -0.07 18 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 -0.08 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.42 -0.09 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 -0.10 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.81 -0.12 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.03 -0.16 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 -0.12 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.71 -0.12 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.09 -0.13 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.50 -0.12 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.95 -0.08 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.44 -0.02 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.92 -0.05 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.91 -0.05 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.85 0.00 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.86 -0.07 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.95 +0.09 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.93 -0.03 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.85 -0.11 37 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 0.01 -0.01 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 -0.04 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.06 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.07 18 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.07 18 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 -0.08 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 -0.08 18 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.84 -0.08 18 0 0 0
30DEC26 16.00 P 1.13 1.13 1.13 1.03 -0.15 18 15 15 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.30 -0.14 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 -0.10 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.96 -0.14 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.32 -0.14 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.70 -0.13 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.10 -0.13 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.53 -0.11 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.99 -0.09 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.97 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.92 0.00 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 -0.02 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.95 +0.09 32 0 0 0
TOTAL PUT 72 4,529 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 38.18
30DEC25 20.00 C 0.00 0.00 0.00 18.22 -0.99 93 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.22 -1.03 81 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.22 -0.95 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.22 -0.95 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.22 -0.99 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.23 -0.96 64 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.23 -0.95 56 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.23 -1.00 46 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.23 -1.02 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.23 -0.99 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.24 -0.96 39 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.25 -0.99 38 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.27 -1.07 38 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.31 -0.95 37 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.52 -0.95 45 0 30 0
30DEC25 35.00 C 0.00 0.00 0.00 3.53 -0.87 37 0 21 0
30DEC25 36.00 C 2.16 2.16 2.16 2.75 -0.80 37 1 16 +1
30DEC25 37.00 C 0.00 0.00 0.00 2.01 -0.77 35 0 81 0
30DEC25 38.00 C 1.59 1.59 1.59 1.46 -0.62 36 1 135 -1
30DEC25 39.00 C 1.00 1.00 1.00 1.02 -0.48 36 1 249 -1
30DEC25 40.00 C 0.90 0.90 0.60 0.69 -0.42 37 56 226 -2
30DEC25 41.00 C 0.76 0.76 0.40 0.44 -0.32 37 45 215 0
30DEC25 42.00 C 0.35 0.35 0.26 0.28 -0.23 37 30 401 +30
30DEC25 43.00 C 0.21 0.21 0.21 0.18 -0.14 38 15 95 0
30DEC25 44.00 C 0.12 0.12 0.12 0.10 -0.10 37 1 151 -1
30DEC25 45.00 C 0.08 0.08 0.08 0.06 -0.06 38 11 459 0
30DEC25 46.00 C 0.09 0.09 0.09 0.03 -0.04 37 3 268 +3
30DEC25 47.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 10.23 -1.13 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.36 -0.94 39 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.32 -1.11 26 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.26 -1.22 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.59 -0.94 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.75 -0.88 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.95 -0.84 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.21 -0.79 39 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.54 -0.74 39 0 45 0
29JAN26 37.00 C 3.26 3.26 3.26 2.91 -0.71 38 15 85 +15
29JAN26 38.00 C 0.00 0.00 0.00 2.37 -0.62 38 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 1.95 -0.53 39 0 245 0
29JAN26 40.00 C 1.48 1.52 1.48 1.56 -0.48 39 7 280 -7
29JAN26 41.00 C 0.00 0.00 0.00 1.25 -0.41 39 0 65 0
29JAN26 42.00 C 1.21 1.21 0.94 0.99 -0.37 39 19 74 +14
29JAN26 43.00 C 0.00 0.00 0.00 0.77 -0.30 39 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 0.59 -0.25 39 0 45 0
29JAN26 45.00 C 0.50 0.50 0.50 0.44 -0.21 39 15 109 +15
29JAN26 46.00 C 0.00 0.00 0.00 0.33 -0.17 39 0 65 0
29JAN26 47.00 C 0.00 0.00 0.00 0.25 -0.13 39 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.18 -0.10 39 0 67 0
29JAN26 49.00 C 0.00 0.00 0.00 0.13 -0.08 39 0 25 0
29JAN26 50.00 C 0.19 0.19 0.17 0.10 -0.06 40 6 67 +6
29JAN26 52.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.39 -1.16 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.46 -1.09 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.58 -1.05 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.55 -1.22 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.95 -0.89 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.17 -0.96 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.43 -0.91 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.75 -0.76 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.05 -0.79 38 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.48 -0.74 38 0 340 0
26FEB26 38.00 C 0.00 0.00 0.00 2.98 -0.66 39 0 316 0
26FEB26 39.00 C 0.00 0.00 0.00 2.60 -0.53 40 0 75 0
26FEB26 40.00 C 2.14 2.14 2.14 2.21 -0.48 40 15 56 +11
26FEB26 41.00 C 0.00 0.00 0.00 1.86 -0.45 40 0 211 0
26FEB26 42.00 C 1.50 1.50 1.50 1.56 -0.42 40 1 62 +1
26FEB26 43.00 C 0.00 0.00 0.00 1.30 -0.37 40 0 42 0
26FEB26 44.00 C 0.00 0.00 0.00 1.07 -0.32 40 0 65 0
26FEB26 45.00 C 0.90 0.90 0.90 0.88 -0.28 40 1 8 +1
26FEB26 46.00 C 0.00 0.00 0.00 0.71 -0.25 40 0 22 0
26FEB26 47.00 C 0.00 0.00 0.00 0.58 -0.21 40 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.47 -0.17 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.37 -0.15 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.25 -1.12 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.22 -1.12 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.22 -1.38 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.29 -1.16 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.22 -1.42 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.23 -1.45 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.28 -1.33 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.34 -1.42 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.50 -1.20 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.66 -1.15 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.82 -1.16 36 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.00 -1.14 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.23 -1.07 37 0 25 0
30MAR26 33.00 C 0.00 0.00 0.00 6.73 -0.83 42 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.05 -0.78 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.42 -0.74 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.73 -0.80 40 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.18 -0.77 40 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 3.70 -0.68 41 0 71 0
30MAR26 39.00 C 3.32 3.32 3.32 3.32 -0.58 41 15 46 0
30MAR26 40.00 C 0.00 0.00 0.00 2.91 -0.56 41 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.56 -0.50 42 0 169 0
30MAR26 42.00 C 2.58 2.58 2.58 2.25 -0.46 42 1 106 0
30MAR26 43.00 C 0.00 0.00 0.00 1.98 -0.42 42 0 33 0
30MAR26 44.00 C 0.00 0.00 0.00 1.73 -0.38 42 0 39 0
30MAR26 45.00 C 1.58 1.58 1.58 1.50 -0.35 42 1 36 +1
30MAR26 46.00 C 1.63 1.63 1.63 1.29 -0.31 42 1 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.11 -0.28 42 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.95 -0.25 42 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.79 -0.24 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.67 -0.19 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.45 -0.14 42 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.30 -0.09 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.20 -0.07 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.08 -1.13 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.27 -1.19 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.39 -1.06 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.60 -1.12 39 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.95 -1.10 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.31 -1.05 41 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.64 -1.11 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.07 -0.95 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.62 -0.80 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.08 -0.71 43 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 5.59 -0.68 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.10 -0.67 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.67 -0.60 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.27 -0.56 43 0 80 0
29JUN26 41.00 C 0.00 0.00 0.00 3.95 -0.51 43 0 16 0
29JUN26 42.00 C 0.00 0.00 0.00 3.61 -0.51 43 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 3.31 -0.45 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.03 -0.41 43 0 46 0
29JUN26 45.00 C 0.00 0.00 0.00 2.76 -0.38 43 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 2.49 -0.38 43 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.27 -0.33 43 0 7 0
29JUN26 48.00 C 2.38 2.38 2.38 2.06 -0.31 43 1 18 +1
29JUN26 49.00 C 0.00 0.00 0.00 1.79 -0.37 43 0 19 0
29JUN26 50.00 C 1.82 1.82 1.82 1.63 -0.26 43 6 19 -1
29JUN26 52.50 C 1.48 1.48 1.48 1.26 -0.23 43 7 6 -6
29JUN26 55.00 C 0.00 0.00 0.00 0.98 -0.22 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.76 -0.13 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.58 -0.12 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.44 -0.10 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.35 -0.07 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.26 -0.07 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 -0.05 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 11.90 -1.11 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.11 -1.16 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.47 -1.11 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.87 -1.02 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.27 -0.90 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.76 -0.87 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.25 -0.79 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.62 -0.87 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.10 -0.77 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.60 -0.86 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.27 -0.72 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.77 -0.72 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.42 -0.66 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.03 -0.67 43 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.70 -0.64 43 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.38 -0.62 43 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 4.05 -0.63 43 0 17 0
29SEP26 45.00 C 0.00 0.00 0.00 3.77 -0.58 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.52 -0.53 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.26 -0.53 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.01 -0.41 43 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 2.81 -0.35 43 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 2.61 -0.35 43 0 24 0
29SEP26 52.50 C 0.00 0.00 0.00 2.15 -0.31 43 0 2 0
29SEP26 55.00 C 1.98 1.98 1.98 1.78 -0.28 43 6 21 +6
29SEP26 57.50 C 1.70 1.70 1.70 1.48 -0.21 43 7 36 +7
29SEP26 60.00 C 0.00 0.00 0.00 1.21 -0.21 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.01 -0.19 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.82 -0.19 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.69 -0.11 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.56 -0.12 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.63 -1.11 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.93 -1.00 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.37 -0.89 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.74 -0.89 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.15 -1.01 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.52 -0.88 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.00 -0.92 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.50 -0.89 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.07 -0.74 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.57 -0.84 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.20 -0.76 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.80 -0.66 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.40 -0.70 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.01 -0.72 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.68 -0.67 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.40 -0.63 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.11 -0.59 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.78 -0.56 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.52 -0.53 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.33 -0.43 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.05 -0.45 44 0 0 0
TOTAL CALL 288 9,767 +93
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 150 0
30DEC25 34.00 P 0.19 0.19 0.19 0.16 +0.08 38 11 266 +10
30DEC25 35.00 P 0.35 0.35 0.33 0.30 +0.12 38 5 298 -4
30DEC25 36.00 P 0.42 0.58 0.42 0.52 +0.19 38 30 220 -8
30DEC25 37.00 P 0.65 0.95 0.65 0.86 +0.29 38 96 318 +47
30DEC25 38.00 P 1.07 1.26 1.07 1.30 +0.44 38 31 699 +15
30DEC25 39.00 P 1.82 1.82 1.82 1.86 +0.50 39 1 354 -1
30DEC25 40.00 P 0.00 0.00 0.00 2.54 +0.62 40 0 539 0
30DEC25 41.00 P 3.52 3.52 3.52 3.22 +0.62 37 2 139 -2
30DEC25 42.00 P 0.00 0.00 0.00 4.05 +0.78 37 0 89 0
30DEC25 43.00 P 5.00 5.00 5.00 4.94 +0.85 37 2 61 -2
30DEC25 44.00 P 0.00 0.00 0.00 5.87 +0.89 37 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 6.84 +0.94 38 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 8.01 +1.15 57 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 8.91 +1.03 54 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 10.11 +1.23 73 0 24 -5
30DEC25 49.00 P 0.00 0.00 0.00 10.91 +1.05 63 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 11.90 +1.00 66 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 14.41 +1.00 76 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.91 +1.07 85 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.41 +1.07 94 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.91 +1.07 101 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.50 +1.16 119 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 27.00 +1.16 126 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.50 +1.16 134 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.91 +1.07 129 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.50 +1.13 147 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 37.00 +1.16 153 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.41 +1.07 147 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 42.00 +1.16 164 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 23 0
29JAN26 29.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 73 0
29JAN26 30.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 47 0
29JAN26 31.00 P 0.22 0.22 0.22 0.17 +0.04 39 1 39 +1
29JAN26 32.00 P 0.30 0.30 0.30 0.26 +0.05 39 1 24 0
29JAN26 33.00 P 0.40 0.48 0.40 0.43 +0.10 39 15 104 +3
29JAN26 34.00 P 0.65 0.65 0.65 0.64 +0.17 39 1 104 +1
29JAN26 35.00 P 0.87 1.00 0.87 0.91 +0.23 40 14 114 +10
29JAN26 36.00 P 1.25 1.25 1.25 1.24 +0.29 40 6 291 +6
29JAN26 37.00 P 1.41 1.64 1.41 1.65 +0.37 40 9 525 +9
29JAN26 38.00 P 1.84 1.84 1.84 2.11 +0.41 40 15 377 0
29JAN26 39.00 P 2.55 2.55 2.55 2.69 +0.50 40 1 589 0
29JAN26 40.00 P 3.06 3.17 3.06 3.33 +0.58 41 30 274 +3
29JAN26 41.00 P 0.00 0.00 0.00 3.91 +0.55 39 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.64 +0.64 39 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.41 +0.69 39 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.25 +0.76 39 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.33 +1.01 45 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 8.20 +0.81 45 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 9.08 +0.93 45 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.11 +1.09 49 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 11.11 +1.19 52 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.97 +1.07 49 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.41 +1.00 52 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.91 +1.07 58 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.41 +1.07 64 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.91 +1.07 69 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.50 +1.16 81 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.00 +1.16 85 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 2 0
26FEB26 29.00 P 0.00 0.00 0.00 0.18 +0.04 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.28 +0.06 40 0 33 0
26FEB26 31.00 P 0.39 0.39 0.39 0.41 +0.09 40 15 42 0
26FEB26 32.00 P 0.00 0.00 0.00 0.58 +0.12 40 0 33 0
26FEB26 33.00 P 0.00 0.00 0.00 0.79 +0.17 40 0 31 0
26FEB26 34.00 P 1.04 1.04 1.04 1.06 +0.23 40 1 30 0
26FEB26 35.00 P 0.00 0.00 0.00 1.36 +0.25 40 0 103 0
26FEB26 36.00 P 1.76 1.76 1.76 1.76 +0.33 40 20 178 +20
26FEB26 37.00 P 2.07 2.19 2.07 2.17 +0.37 40 25 635 +10
26FEB26 38.00 P 0.00 0.00 0.00 2.67 +0.42 40 0 482 0
26FEB26 39.00 P 0.00 0.00 0.00 3.22 +0.47 40 0 171 0
26FEB26 40.00 P 0.00 0.00 0.00 3.87 +0.57 41 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 4.48 +0.57 41 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 5.11 +0.52 40 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.84 +0.47 39 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 6.62 +0.60 39 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.67 +0.86 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.53 +0.91 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.43 +0.97 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.24 +0.92 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.32 +1.14 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 18 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.31 +0.06 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.42 +0.06 42 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.58 +0.09 42 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.78 +0.13 42 0 76 0
30MAR26 32.00 P 1.00 1.00 1.00 0.98 +0.14 42 1 38 +1
30MAR26 33.00 P 0.00 0.00 0.00 1.26 +0.21 42 0 191 0
30MAR26 34.00 P 0.00 0.00 0.00 1.59 +0.24 42 0 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.91 +0.25 42 0 161 0
30MAR26 36.00 P 2.21 2.21 2.21 2.32 +0.30 42 1 156 +1
30MAR26 37.00 P 0.00 0.00 0.00 2.78 +0.36 42 0 153 0
30MAR26 38.00 P 0.00 0.00 0.00 3.29 +0.42 42 0 63 0
30MAR26 39.00 P 0.00 0.00 0.00 3.85 +0.46 42 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 4.46 +0.50 42 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 5.05 +0.48 42 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 5.71 +0.51 42 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.62 +0.74 44 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 7.37 +0.77 45 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.18 +0.82 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.99 +0.85 45 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 9.83 +0.89 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.68 +0.92 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.58 +0.99 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.52 +1.04 48 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 14.85 +1.17 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.10 +1.14 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.61 +1.23 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.00 +1.16 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.50 +1.16 59 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.00 +1.10 62 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.50 +1.10 66 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.08 +1.24 72 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.50 +1.13 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.00 +1.16 75 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.46 +1.06 76 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.71 +0.11 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.90 +0.13 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.08 +0.13 43 0 11 0
29JUN26 30.00 P 1.34 1.34 1.34 1.30 +0.14 42 1 40 +1
29JUN26 31.00 P 0.00 0.00 0.00 1.63 +0.23 43 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.92 +0.23 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 2.22 +0.22 42 0 63 0
29JUN26 34.00 P 0.00 0.00 0.00 2.66 +0.31 42 0 84 0
29JUN26 35.00 P 2.93 2.93 2.93 3.07 +0.32 42 1 167 +1
29JUN26 36.00 P 0.00 0.00 0.00 3.52 +0.32 42 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 3.98 +0.34 42 0 122 0
29JUN26 38.00 P 0.00 0.00 0.00 4.57 +0.41 43 0 112 0
29JUN26 39.00 P 0.00 0.00 0.00 5.14 +0.42 43 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.68 +0.45 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.44 +0.61 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.07 +0.64 43 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.77 +0.68 44 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.48 +0.70 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.27 +0.78 45 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.04 +0.82 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.84 +0.87 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.57 +0.82 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.46 +0.92 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.26 +0.91 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.42 +1.00 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.66 +1.13 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.82 +0.97 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.16 +1.11 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.65 +1.04 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.00 +1.08 49 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.50 +1.10 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.08 +1.24 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.50 +1.13 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.41 +0.17 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.67 +0.18 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.91 +0.15 42 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.32 +0.27 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.59 +0.20 42 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 3.05 +0.30 43 0 58 0
29SEP26 34.00 P 0.00 0.00 0.00 3.47 +0.32 43 0 28 0
29SEP26 35.00 P 0.00 0.00 0.00 3.92 +0.34 43 0 25 0
29SEP26 36.00 P 0.00 0.00 0.00 4.41 +0.37 43 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 4.92 +0.39 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.47 +0.42 43 0 7 0
29SEP26 39.00 P 6.01 6.01 6.01 6.09 +0.49 43 34 34 +15
29SEP26 40.00 P 0.00 0.00 0.00 6.73 +0.59 44 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.32 +0.57 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.02 +0.65 44 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.76 +0.78 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.46 +0.78 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.19 +0.82 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.88 +0.76 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.68 +0.87 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.46 +0.90 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.22 +0.90 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.05 +0.81 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.05 +0.92 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.03 +0.76 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.43 +1.10 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.58 +1.04 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.85 +1.07 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.12 +1.03 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.59 +1.14 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.08 +1.21 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.86 +0.18 43 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 2.13 +0.17 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 +0.24 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.82 +0.21 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.20 +0.25 42 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.62 +0.28 42 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 4.07 +0.31 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.57 +0.39 43 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.09 +0.43 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.62 +0.42 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.18 +0.42 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.77 +0.46 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.36 +0.54 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.02 +0.61 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.67 +0.65 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.35 +0.67 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.05 +0.66 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.77 +0.74 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.38 +0.65 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.16 +0.70 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.03 +0.83 45 0 0 0
TOTAL PUT 370 12,476 +132
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$ 22.74
30DEC25 14.50 C 0.00 0.00 0.00 8.25 -0.98 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.76 -0.98 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.26 -1.04 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.97 -0.76 108 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.26 -0.97 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.77 -0.96 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.27 -0.96 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.76 -0.97 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.40 -0.84 63 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.78 -0.97 32 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.26 -0.98 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.79 -0.95 27 0 60 0
30DEC25 21.00 C 2.10 2.14 2.10 1.83 -0.92 24 40 35 -19
30DEC25 22.00 C 1.05 1.05 1.05 1.01 -0.83 24 15 4,233 +15
30DEC25 23.00 C 0.58 0.58 0.48 0.43 -0.55 24 60 305 -11
30DEC25 24.00 C 0.32 0.32 0.18 0.15 -0.31 25 56 325 -20
30DEC25 25.00 C 0.08 0.08 0.08 0.04 -0.13 25 10 239 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.83 -0.95 36 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.32 -0.96 27 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.76 -1.04 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.40 -0.91 36 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.85 -0.94 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.38 -0.94 27 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.90 -0.94 25 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.04 -0.77 25 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.34 -0.72 25 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.80 -0.57 25 0 329 0
29JAN26 24.00 C 0.54 0.54 0.45 0.44 -0.40 25 17 485 +17
29JAN26 25.00 C 0.30 0.30 0.25 0.22 -0.27 26 18 388 0
29JAN26 26.00 C 0.00 0.00 0.00 0.10 -0.15 26 0 1,176 0
29JAN26 27.00 C 0.00 0.00 0.00 0.04 -0.08 25 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.86 -0.98 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.53 -0.81 43 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.90 -0.96 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.43 -0.94 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.95 -0.94 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.38 -1.03 15 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.13 -0.80 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.22 -0.85 25 0 0 0
26FEB26 22.00 C 1.66 1.66 1.66 1.57 -0.69 25 1 1 +1
26FEB26 23.00 C 0.00 0.00 0.00 1.05 -0.56 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.67 -0.44 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.39 -0.35 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.22 -0.23 25 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.12 -0.15 26 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.06 -0.09 25 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.36 -1.10 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.89 -0.98 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.38 -1.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.97 -0.93 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.42 -0.99 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.92 -1.00 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.53 -0.89 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.12 -0.94 35 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.50 -0.95 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.95 -1.05 18 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.57 -1.07 23 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.20 -0.88 25 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 2.45 -0.79 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.83 -0.67 26 0 0 0
30MAR26 23.00 C 1.70 1.70 1.70 1.32 -0.57 26 3 7 0
30MAR26 24.00 C 0.94 0.94 0.94 0.94 -0.42 27 2 29 +2
30MAR26 25.00 C 0.00 0.00 0.00 0.63 -0.35 27 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.41 -0.26 27 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.25 -0.19 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.16 -0.12 27 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.09 -0.09 26 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.53 -1.01 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.04 -0.99 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.55 -0.95 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.09 -0.97 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.61 -0.97 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.15 -0.95 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.68 -0.92 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.24 -0.93 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.78 -0.94 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.39 -0.90 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.98 -0.88 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.61 -0.86 28 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.92 -0.78 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.39 -0.62 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.82 -0.54 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.41 -0.45 28 0 0 0
29JUN26 25.00 C 1.25 1.25 1.25 1.10 -0.35 28 8 52 +8
29JUN26 26.00 C 0.00 0.00 0.00 0.83 -0.31 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.62 -0.25 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.45 -0.20 28 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.33 -0.15 28 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.24 -0.11 28 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.17 -0.08 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 -0.06 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.26 -0.96 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.83 -0.90 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.39 -0.94 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.96 -0.94 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.55 -0.89 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.17 -0.90 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.80 -0.90 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.13 -0.85 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.43 -0.91 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.00 -0.69 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.60 -0.63 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.27 -0.56 26 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.03 -0.46 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.81 -0.43 27 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 -0.38 27 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.48 -0.33 27 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.27 27 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.23 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.19 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.16 26 0 0 0
29SEP26 34.00 C 0.36 0.36 0.36 0.12 -0.13 26 2 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.10 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.40 -0.85 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.97 -0.84 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.58 -0.75 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.19 -0.73 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.83 -0.78 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.47 -0.81 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.15 -0.74 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.54 -0.69 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.91 -0.65 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.47 -0.57 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.08 -0.52 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.73 -0.48 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.49 -0.37 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.24 -0.38 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 -0.34 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.85 -0.28 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 -0.25 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.57 -0.21 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.16 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 -0.14 28 0 0 0
TOTAL CALL 232 13,569 -7
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 145 0
30DEC25 21.00 P 0.04 0.05 0.04 0.05 +0.04 24 32 320 +28
30DEC25 22.00 P 0.20 0.20 0.20 0.22 +0.15 24 6 569 +6
30DEC25 23.00 P 0.39 0.62 0.39 0.66 +0.39 24 62 546 +41
30DEC25 24.00 P 0.00 0.00 0.00 1.37 +0.65 24 0 418 0
30DEC25 25.00 P 0.00 0.00 0.00 2.29 +0.85 27 0 93 0
30DEC25 26.00 P 0.00 0.00 0.00 3.26 +0.92 0 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 4.27 +0.87 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.29 +0.86 50 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.28 +0.98 55 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.27 +0.80 58 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.28 +0.97 67 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.28 +0.76 72 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.27 +0.75 74 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.27 +0.76 79 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.26 +0.75 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.05 +0.03 26 0 2 0
29JAN26 20.00 P 0.07 0.07 0.07 0.08 +0.04 25 50 105 0
29JAN26 21.00 P 0.18 0.18 0.18 0.21 +0.11 25 30 143 0
29JAN26 22.00 P 0.34 0.36 0.34 0.49 +0.23 25 50 285 +50
29JAN26 23.00 P 0.90 0.90 0.90 0.96 +0.41 25 4 348 +4
29JAN26 24.00 P 0.00 0.00 0.00 1.61 +0.57 25 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 2.44 +0.72 27 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.31 +0.81 27 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.28 +0.83 29 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 5.29 +0.86 35 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.28 +0.96 38 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.28 +0.81 43 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.29 +0.92 48 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.38 +0.86 62 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.27 +0.75 52 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.28 +0.77 58 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.26 +0.75 0 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 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.11 +0.05 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.16 +0.06 25 0 0 0
26FEB26 21.00 P 0.26 0.26 0.26 0.35 +0.14 25 30 55 +15
26FEB26 22.00 P 0.52 0.52 0.52 0.67 +0.25 25 4 39 +4
26FEB26 23.00 P 0.86 1.00 0.86 1.14 +0.39 25 11 39 +11
26FEB26 24.00 P 0.00 0.00 0.00 1.78 +0.53 25 0 26 0
26FEB26 25.00 P 0.00 0.00 0.00 2.59 +0.69 28 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 3.43 +0.81 28 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.41 +0.96 32 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.42 +0.99 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.43 +1.09 43 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.28 +0.81 36 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.29 +0.92 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.38 +0.86 51 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.30 +0.78 49 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 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.10 +0.04 27 0 310 0
30MAR26 19.00 P 0.12 0.12 0.12 0.15 +0.07 27 1 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.21 +0.09 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.29 +0.11 26 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.52 +0.19 26 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.87 +0.29 26 0 29 0
30MAR26 23.00 P 0.00 0.00 0.00 1.36 +0.42 26 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 1.98 +0.53 26 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.71 +0.62 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.54 +0.76 28 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.48 +0.88 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.42 +0.99 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.43 +1.02 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.30 +0.83 34 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 8.30 +0.93 37 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.38 +0.86 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.38 +0.86 48 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.28 +0.77 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.42 +0.91 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.14 +0.06 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.06 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.08 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.32 +0.11 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.41 +0.14 28 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.53 +0.17 28 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.66 +0.21 28 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.81 +0.24 28 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.17 +0.31 27 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.61 +0.39 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.21 +0.54 28 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.83 +0.56 28 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 3.42 +0.53 26 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.15 +0.68 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.93 +0.73 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.75 +0.77 23 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.61 +0.81 21 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.49 +0.84 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.39 +0.87 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.38 +0.86 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.54 +1.02 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.51 +1.00 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.42 +0.89 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 +0.04 27 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 +0.05 27 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.46 +0.07 27 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.58 +0.10 27 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.71 +0.12 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.84 +0.13 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.03 +0.18 27 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.43 +0.25 27 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.91 +0.34 27 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.40 +0.30 26 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.95 +0.30 26 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.62 +0.46 25 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.30 +0.49 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.06 +0.55 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.92 +0.67 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.75 +0.68 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.62 +0.74 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.56 +0.79 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.45 +0.75 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.54 +0.93 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.51 +0.99 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.42 +0.89 0 0 0 0
30DEC26 17.00 P 0.41 0.41 0.41 0.45 +0.10 27 6 6 +6
30DEC26 17.50 P 0.00 0.00 0.00 0.55 +0.11 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 +0.14 27 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 0.79 +0.15 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.95 +0.18 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.10 +0.20 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.29 +0.23 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.69 +0.28 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.15 +0.33 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.68 +0.40 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.27 +0.45 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.91 +0.50 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.60 +0.56 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.36 +0.57 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.14 +0.60 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.92 +0.60 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.81 +0.80 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.67 +0.70 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.56 +0.73 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.54 +0.83 22 0 0 0
TOTAL PUT 286 15,525 +165
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$ 77.25
12DEC25 49.00 C 0.00 0.00 0.00 28.85 -0.07 341 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 27.69 -0.33 305 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 25.11 -0.41 264 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 22.85 -0.07 268 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 19.85 -0.70 163 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 17.78 -0.27 206 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 15.19 -0.23 171 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 12.27 -0.65 67 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 9.77 -0.66 52 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 7.28 -0.76 47 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 4.88 -0.76 48 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 2.48 -0.66 34 0 19 0
12DEC25 77.50 C 1.16 1.16 0.86 0.69 -0.51 28 90 154 +60
12DEC25 80.00 C 0.12 0.12 0.08 0.12 -0.28 31 18 162 -6
12DEC25 82.50 C 0.00 0.00 0.00 0.03 -0.12 37 0 101 0
12DEC25 85.00 C 0.05 0.05 0.05 0.01 -0.06 44 100 119 +56
12DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 2 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 28.85 -0.10 184 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 27.69 -0.36 165 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 25.37 -0.15 162 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 22.85 -0.10 145 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 20.39 -0.18 132 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 17.78 -0.37 111 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 15.25 -0.21 95 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 12.69 -0.27 78 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 9.84 -0.67 39 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 7.40 -0.64 36 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 5.02 -0.75 31 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 2.84 -0.58 27 0 0 0
19DEC25 77.50 C 1.52 1.52 1.29 1.27 -0.41 26 12 12 +12
19DEC25 80.00 C 0.53 0.53 0.53 0.42 -0.29 26 1 20 0
19DEC25 82.50 C 0.00 0.00 0.00 0.10 -0.20 26 0 1 0
19DEC25 85.00 C 0.00 0.00 0.00 0.02 -0.11 26 0 11 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 39.54 -0.43 156 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 38.39 -0.58 126 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 37.32 -0.66 0 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 36.57 -0.41 143 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 35.53 -0.45 134 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 34.51 -0.47 127 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 33.33 -0.65 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 32.68 -0.31 133 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 31.58 -0.41 120 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 30.34 -0.65 70 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 29.60 -0.39 113 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.14 +0.15 139 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 27.69 -0.36 111 0 209 0
30DEC25 52.50 C 0.00 0.00 0.00 25.53 +0.01 117 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 23.02 +0.01 105 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 20.45 -0.12 91 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 17.78 -0.37 74 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 15.25 -0.27 63 0 443 0
30DEC25 65.00 C 0.00 0.00 0.00 12.69 -0.44 51 0 2,906 0
30DEC25 67.50 C 0.00 0.00 0.00 10.03 -0.64 36 0 1,284 0
30DEC25 70.00 C 0.00 0.00 0.00 7.61 -0.77 31 0 3,764 0
30DEC25 72.50 C 5.31 5.31 5.21 5.21 -0.87 25 2 1,479 -1
30DEC25 75.00 C 4.05 4.07 3.11 3.11 -0.60 22 151 945 -21
30DEC25 77.50 C 2.20 2.20 1.63 1.70 -0.39 23 71 1,545 +4
30DEC25 80.00 C 1.08 1.08 0.75 0.81 -0.21 24 82 1,468 +50
30DEC25 82.50 C 0.42 0.42 0.31 0.38 -0.12 25 73 773 -41
30DEC25 85.00 C 0.18 0.18 0.14 0.18 -0.05 27 43 2,701 -41
30DEC25 87.50 C 0.11 0.11 0.11 0.08 -0.03 28 30 1,772 0
30DEC25 90.00 C 0.06 0.06 0.05 0.04 -0.01 30 33 638 -1
30DEC25 92.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 1,232 0
30DEC25 95.00 C 0.03 0.03 0.03 0.01 -0.01 32 27 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 219 0
30DEC25 100.00 C 0.01 0.01 0.01 0.01 0.00 40 120 399 +120
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 413 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 31.58 -0.69 69 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 30.46 -1.22 42 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 29.60 -0.52 65 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 29.14 -0.61 86 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 27.69 -0.36 65 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 25.53 -0.11 71 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.02 -0.38 64 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.45 -0.39 55 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 17.97 -0.28 49 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 15.25 -0.81 36 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.69 -1.07 28 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 10.73 -0.61 34 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 8.45 -0.55 31 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 6.13 -0.47 26 0 1,824 0
29JAN26 75.00 C 0.00 0.00 0.00 4.28 -0.41 24 0 269 0
29JAN26 77.50 C 3.23 3.23 2.84 2.84 -0.43 24 33 713 -1
29JAN26 80.00 C 2.15 2.15 1.96 1.91 -0.24 25 38 614 +11
29JAN26 82.50 C 1.36 1.36 1.16 1.17 -0.24 25 5 415 +3
29JAN26 85.00 C 0.83 0.83 0.70 0.73 -0.19 25 77 390 -2
29JAN26 87.50 C 0.46 0.46 0.46 0.46 -0.14 26 1 277 -1
29JAN26 90.00 C 0.34 0.34 0.29 0.29 -0.10 27 15 498 +1
29JAN26 92.50 C 0.22 0.22 0.21 0.19 -0.06 28 88 1,042 -9
29JAN26 95.00 C 0.00 0.00 0.00 0.12 -0.05 29 0 548 0
29JAN26 97.50 C 0.00 0.00 0.00 0.08 -0.04 30 0 278 0
29JAN26 100.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 146 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 132 0
29JAN26 105.00 C 0.07 0.07 0.07 0.02 -0.02 32 27 151 +27
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 30.50 -1.18 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 29.60 -0.88 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.14 -0.61 66 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.69 -0.81 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 25.53 -0.49 54 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.02 -0.54 48 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.45 -0.62 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.97 -0.28 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 15.25 -0.81 23 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 12.91 -0.85 24 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 11.19 -0.47 32 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 9.03 -0.34 29 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 7.05 -0.25 28 0 3 0
26FEB26 75.00 C 5.54 5.54 5.54 5.11 -0.53 25 30 151 0
26FEB26 77.50 C 3.80 3.80 3.80 3.74 -0.40 25 1 248 +1
26FEB26 80.00 C 0.00 0.00 0.00 2.68 -0.33 25 0 267 0
26FEB26 82.50 C 2.06 2.06 1.97 1.91 -0.25 25 33 224 +30
26FEB26 85.00 C 1.46 1.46 1.46 1.34 -0.19 26 30 143 0
26FEB26 87.50 C 0.00 0.00 0.00 0.95 -0.11 26 0 52 0
26FEB26 90.00 C 0.00 0.00 0.00 0.68 -0.04 27 0 780 0
26FEB26 92.50 C 0.54 0.54 0.54 0.47 -0.02 28 35 58 0
26FEB26 95.00 C 0.42 0.42 0.38 0.33 0.00 28 31 164 +1
26FEB26 97.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 35 0
26FEB26 100.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 135 0
26FEB26 102.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 39.54 -0.99 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 38.69 -0.59 55 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 37.70 -0.59 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 36.64 -0.66 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 35.72 -0.59 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.73 -0.59 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.75 -0.58 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.68 -0.66 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.78 -0.49 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.71 -0.97 33 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.60 -0.88 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.14 -0.61 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.75 -0.75 31 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 25.53 -0.49 42 0 332 0
30MAR26 55.00 C 23.04 23.04 23.04 23.02 -0.54 37 30 497 +30
30MAR26 57.50 C 0.00 0.00 0.00 20.52 -0.55 32 0 125 0
30MAR26 60.00 C 18.75 18.75 18.34 18.62 -0.51 39 60 1,107 0
30MAR26 62.50 C 16.05 16.05 16.05 16.25 -0.30 35 1 46 0
30MAR26 65.00 C 0.00 0.00 0.00 13.58 -0.69 28 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 11.32 -0.34 26 0 1,374 0
30MAR26 70.00 C 0.00 0.00 0.00 9.77 -0.08 29 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 7.69 -0.07 27 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 6.10 -0.48 26 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 4.72 -0.42 26 0 271 0
30MAR26 80.00 C 3.69 3.69 3.69 3.64 -0.35 26 5 1,663 +5
30MAR26 82.50 C 0.00 0.00 0.00 2.75 -0.30 26 0 442 0
30MAR26 85.00 C 2.29 2.29 2.29 2.02 -0.34 26 30 283 -3
30MAR26 87.50 C 1.65 1.65 1.65 1.46 -0.36 26 1 940 +1
30MAR26 90.00 C 0.00 0.00 0.00 1.03 -0.38 26 0 124 0
30MAR26 92.50 C 0.00 0.00 0.00 0.71 -0.37 26 0 624 0
30MAR26 95.00 C 0.00 0.00 0.00 0.49 -0.33 26 0 208 0
30MAR26 97.50 C 0.00 0.00 0.00 0.33 -0.29 26 0 196 0
30MAR26 100.00 C 0.00 0.00 0.00 0.22 -0.25 26 0 668 0
30MAR26 102.50 C 0.00 0.00 0.00 0.14 -0.21 26 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 -0.18 26 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 -0.14 26 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.11 27 0 48 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.08 27 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.06 28 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 33.90 -0.65 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 32.91 -0.65 25 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.93 -0.65 27 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.94 -0.74 24 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.96 -0.66 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.14 -0.61 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.75 -0.91 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.53 -0.49 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.34 -0.23 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.52 -1.33 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.62 -0.51 27 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 16.27 -0.54 25 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 14.70 -0.06 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 11.96 -0.81 23 0 4 0
29JUN26 70.00 C 10.76 10.76 10.76 10.48 -0.47 26 330 581 +330
29JUN26 72.50 C 0.00 0.00 0.00 9.02 -0.27 27 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 7.67 -0.45 27 0 311 0
29JUN26 77.50 C 0.00 0.00 0.00 6.39 -0.41 27 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 5.31 -0.35 27 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 4.36 -0.34 27 0 86 0
29JUN26 85.00 C 0.00 0.00 0.00 3.61 -0.29 27 0 37 0
29JUN26 87.50 C 0.00 0.00 0.00 2.96 -0.30 27 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 2.41 -0.26 28 0 81 0
29JUN26 92.50 C 0.00 0.00 0.00 1.96 -0.26 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 1.59 -0.23 28 0 1,543 0
29JUN26 97.50 C 0.00 0.00 0.00 1.28 -0.23 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.05 -0.19 28 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 0.84 -0.19 28 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.69 -0.15 29 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.55 -0.16 29 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.45 -0.13 29 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.36 -0.13 29 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.30 -0.10 29 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 31.93 -0.65 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.96 -1.07 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.98 -1.09 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.14 -0.97 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.75 -0.91 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.01 -0.80 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.73 -0.58 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.75 -1.10 21 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 19.44 +0.30 30 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 16.46 -0.64 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.22 -0.59 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.39 -0.56 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.84 +0.10 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 10.16 -0.50 27 0 0 0
29SEP26 75.00 C 9.19 9.19 9.19 8.86 -0.43 27 30 93 0
29SEP26 77.50 C 0.00 0.00 0.00 7.67 -0.39 27 0 84 0
29SEP26 80.00 C 0.00 0.00 0.00 6.61 -0.36 27 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 5.72 -0.31 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.83 -0.38 27 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 4.27 -0.25 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 3.71 -0.21 28 0 50 0
29SEP26 92.50 C 0.00 0.00 0.00 3.23 -0.13 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 2.81 -0.09 29 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 2.41 -0.15 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.09 -0.10 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 1.81 -0.09 29 0 106 0
29SEP26 105.00 C 0.00 0.00 0.00 1.55 -0.06 29 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.36 -0.05 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.16 -0.05 30 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.89 -0.02 30 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.59 -0.01 31 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.51 0.00 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.45 0.00 31 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.40 0.00 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.14 -0.97 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.41 -0.42 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.01 -0.80 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.93 -0.83 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.80 -0.38 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.61 -0.56 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.84 -0.43 27 0 0 0
30DEC26 65.00 C 16.00 16.00 16.00 16.04 -0.57 27 1 1 +1
30DEC26 67.50 C 0.00 0.00 0.00 14.34 -0.54 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.76 -0.52 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.28 -0.53 26 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 10.16 -0.30 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.00 -0.26 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.85 -0.35 27 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 6.94 -0.31 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.12 -0.30 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.41 -0.27 27 0 0 0
30DEC26 90.00 C 4.80 4.80 4.80 4.81 -0.22 28 6 6 +6
30DEC26 92.50 C 0.00 0.00 0.00 4.24 -0.23 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.77 -0.17 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.39 -0.16 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.03 -0.12 29 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 2.67 -0.08 29 0 5 0
30DEC26 105.00 C 0.00 0.00 0.00 2.40 -0.04 29 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.16 0.00 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.97 +0.09 30 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.76 +0.08 30 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 1.63 +0.19 30 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.47 +0.21 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.32 +0.19 31 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.22 +0.21 31 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.11 +0.23 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.01 +0.22 32 0 0 0
30DEC26 130.00 C 1.14 1.14 1.06 0.91 +0.20 32 270 270 +270
TOTAL CALL 2,061 58,182 +892
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 54 0
12DEC25 75.00 P 0.10 0.11 0.10 0.19 0.00 33 3 78 +3
12DEC25 77.50 P 0.75 0.83 0.75 0.87 +0.15 26 2 76 -1
12DEC25 80.00 P 0.00 0.00 0.00 2.78 +0.37 24 0 310 0
12DEC25 82.50 P 4.65 4.85 4.65 5.26 +0.52 35 60 60 +60
12DEC25 85.00 P 0.00 0.00 0.00 7.75 +0.60 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 10.25 +0.40 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 12.75 +0.28 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 15.25 +0.65 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 18.10 +1.00 154 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 20.25 +0.06 0 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 22.75 +0.06 0 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 25.25 +0.65 0 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 27.75 -0.01 0 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 30.76 +1.16 237 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 32.75 -0.08 0 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.22 +0.08 32 0 0 0
19DEC25 75.00 P 0.45 0.47 0.45 0.58 +0.15 28 34 39 +31
19DEC25 77.50 P 1.17 1.17 1.15 1.38 +0.25 25 3 9 +2
19DEC25 80.00 P 0.00 0.00 0.00 3.04 +0.36 24 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 5.31 +0.57 26 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 7.75 +0.57 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 10.25 +0.34 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 12.75 +0.28 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 15.45 +0.41 69 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 18.10 +0.49 86 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 20.25 +0.06 0 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 22.75 -0.01 0 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 25.25 -0.08 0 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 27.75 -0.03 0 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 30.76 +1.16 132 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 35 0 1,483 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 2,309 0
30DEC25 67.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 1,546 0
30DEC25 70.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 3,894 0
30DEC25 72.50 P 0.24 0.28 0.24 0.32 -0.03 25 12 1,061 +12
30DEC25 75.00 P 0.58 0.74 0.58 0.80 +0.07 23 113 1,630 -2
30DEC25 77.50 P 1.44 1.75 1.44 1.75 +0.29 22 46 931 +27
30DEC25 80.00 P 2.90 3.35 2.90 3.35 +0.42 22 53 1,331 +1
30DEC25 82.50 P 0.00 0.00 0.00 5.55 +0.57 26 0 599 0
30DEC25 85.00 P 0.00 0.00 0.00 7.84 +0.60 27 0 115 0
30DEC25 87.50 P 0.00 0.00 0.00 10.50 +0.59 39 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 12.75 +0.28 0 0 28 -1
30DEC25 92.50 P 0.00 0.00 0.00 15.60 +0.56 55 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 18.10 +0.49 61 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 20.65 +0.46 68 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 22.88 +0.12 62 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 25.53 +0.20 74 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 28.55 +0.77 97 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 30.76 +1.11 93 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 32.75 -0.08 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.93 +0.66 108 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.92 +0.09 91 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 37 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 381 0
29JAN26 65.00 P 0.15 0.15 0.15 0.20 +0.04 30 30 383 +30
29JAN26 67.50 P 0.26 0.26 0.26 0.36 +0.06 28 1 702 +1
29JAN26 70.00 P 0.46 0.46 0.46 0.63 +0.09 27 11 829 +11
29JAN26 72.50 P 0.88 0.94 0.88 1.06 +0.12 26 12 529 0
29JAN26 75.00 P 1.36 1.63 1.36 1.72 +0.18 24 15 782 +15
29JAN26 77.50 P 2.50 2.70 2.50 2.72 +0.26 23 39 368 +10
29JAN26 80.00 P 4.08 4.08 4.08 4.30 +0.45 24 10 335 0
29JAN26 82.50 P 0.00 0.00 0.00 6.03 +0.46 24 0 163 0
29JAN26 85.00 P 8.30 8.30 8.30 8.08 +0.55 23 2 153 -2
29JAN26 87.50 P 10.70 10.70 10.70 10.50 +0.25 27 1 32 0
29JAN26 90.00 P 0.00 0.00 0.00 12.80 +0.17 26 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 15.73 +0.63 40 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 18.28 +0.65 45 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 20.65 +0.46 46 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 23.34 +0.58 53 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 25.60 +0.27 52 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 28.55 +0.77 64 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 30.82 +0.93 64 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.49 +0.66 70 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.03 +0.76 74 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.56 +0.73 78 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 0.04 0.04 0.04 0.02 +0.01 33 1 13 +1
26FEB26 55.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.07 +0.03 31 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.13 +0.05 30 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.22 +0.06 29 0 104 0
26FEB26 65.00 P 0.00 0.00 0.00 0.38 +0.08 28 0 86 0
26FEB26 67.50 P 0.00 0.00 0.00 0.64 +0.12 27 0 154 0
26FEB26 70.00 P 0.00 0.00 0.00 1.02 +0.15 26 0 355 0
26FEB26 72.50 P 1.31 1.31 1.31 1.58 +0.19 25 1 243 -1
26FEB26 75.00 P 2.16 2.22 2.15 2.33 +0.20 24 3 341 +3
26FEB26 77.50 P 0.00 0.00 0.00 3.37 +0.22 24 0 345 0
26FEB26 80.00 P 0.00 0.00 0.00 4.80 +0.27 24 0 345 0
26FEB26 82.50 P 0.00 0.00 0.00 6.90 +0.70 27 0 398 0
26FEB26 85.00 P 0.00 0.00 0.00 8.54 +0.64 25 0 152 0
26FEB26 87.50 P 0.00 0.00 0.00 10.53 +0.12 23 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 13.03 +0.40 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 15.73 +0.63 33 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.28 +0.65 37 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.86 +0.67 42 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 23.43 +0.67 46 0 120 0
26FEB26 102.50 P 0.00 0.00 0.00 25.60 +0.27 44 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 28.55 +0.77 53 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.82 +0.93 53 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 33.49 +0.66 58 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 36.03 +0.76 61 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 38.56 +0.73 64 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 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 34 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 0.06 0.06 0.06 0.01 0.00 32 1 75 0
30MAR26 49.00 P 0.06 0.06 0.06 0.01 0.00 30 9 60 +5
30MAR26 50.00 P 0.04 0.04 0.04 0.02 +0.01 31 30 430 +30
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.03 31 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 +0.06 30 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 +0.11 30 0 395 0
30MAR26 60.00 P 0.29 0.29 0.29 0.26 +0.17 29 30 753 -30
30MAR26 62.50 P 0.42 0.42 0.42 0.44 +0.24 29 30 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.67 +0.26 28 0 347 0
30MAR26 67.50 P 0.93 0.98 0.93 1.04 +0.29 27 4 798 +1
30MAR26 70.00 P 1.39 1.46 1.39 1.54 +0.27 27 4 747 0
30MAR26 72.50 P 2.02 2.13 2.02 2.20 +0.21 26 7 593 0
30MAR26 75.00 P 2.89 3.00 2.89 3.07 +0.23 26 9 1,454 -4
30MAR26 77.50 P 3.91 3.91 3.91 4.20 +0.26 25 30 950 +30
30MAR26 80.00 P 0.00 0.00 0.00 5.67 +0.38 26 0 1,536 0
30MAR26 82.50 P 0.00 0.00 0.00 7.19 +0.29 25 0 285 0
30MAR26 85.00 P 0.00 0.00 0.00 8.89 -0.17 24 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 10.73 -0.26 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 13.08 +0.31 24 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 15.73 +0.20 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.28 +0.65 33 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.86 +0.67 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.43 +0.62 40 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.60 +0.27 38 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.55 +0.77 46 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.82 +0.93 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.49 +0.66 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.03 +0.76 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.56 +0.73 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 92 0
29JUN26 46.00 P 0.15 0.15 0.15 0.01 -0.01 25 30 35 +30
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 0.00 26 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.12 0.00 26 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.22 0.00 26 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.39 0.00 26 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.64 +0.01 26 0 494 0
29JUN26 62.50 P 0.00 0.00 0.00 1.00 +0.02 26 0 372 0
29JUN26 65.00 P 0.00 0.00 0.00 1.49 +0.04 26 0 296 0
29JUN26 67.50 P 0.00 0.00 0.00 2.13 +0.09 26 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.82 +0.07 26 900 1,411 +900
29JUN26 72.50 P 0.00 0.00 0.00 3.75 +0.18 26 0 1,863 0
29JUN26 75.00 P 0.00 0.00 0.00 4.83 +0.23 26 0 162 0
29JUN26 77.50 P 0.00 0.00 0.00 6.06 +0.25 26 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 7.51 +0.30 26 0 162 0
29JUN26 82.50 P 0.00 0.00 0.00 9.12 +0.36 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 10.70 +0.34 25 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 13.19 +0.86 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.96 +0.06 28 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 17.15 +0.15 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.90 +0.01 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.52 +0.18 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.43 -0.20 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.37 +0.63 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.55 +0.37 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.89 +0.36 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.49 +0.66 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.03 +0.76 38 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.56 +0.73 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.35 +0.06 27 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.55 +0.07 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.84 +0.09 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 1.23 +0.12 27 0 74 0
29SEP26 62.50 P 0.00 0.00 0.00 1.71 +0.12 27 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 2.35 +0.15 27 0 190 0
29SEP26 67.50 P 3.08 3.08 3.08 3.09 +0.15 27 1 61 +1
29SEP26 70.00 P 0.00 0.00 0.00 3.95 +0.14 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 4.87 +0.10 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 6.01 +0.20 27 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 7.30 +0.24 27 0 81 0
29SEP26 80.00 P 0.00 0.00 0.00 8.73 +0.27 27 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 10.34 +0.35 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.05 +0.39 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 13.85 +0.39 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.71 +0.38 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.97 +0.14 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.73 -0.17 27 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 22.26 +0.14 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.71 +1.08 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.09 +0.59 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.55 +0.37 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.36 +0.34 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.95 +0.69 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.28 +0.62 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.56 +0.57 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.64 +0.68 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.80 0.00 30 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.26 +0.66 31 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.90 +0.80 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.25 +0.65 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.75 +0.65 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.31 +0.04 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.60 +0.06 27 0 5 0
30DEC26 55.00 P 1.13 1.13 1.13 0.88 +0.08 27 1 7 +1
30DEC26 57.50 P 0.00 0.00 0.00 1.24 +0.08 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.73 +0.11 27 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 2.32 +0.14 27 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 3.02 +0.17 27 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 3.83 +0.17 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.72 +0.14 27 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.73 +0.15 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.89 +0.22 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.15 +0.21 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.59 +0.22 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.23 +0.32 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.89 +0.36 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.64 +0.37 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.50 +0.40 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.10 +1.21 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.13 +0.23 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.29 +1.17 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.85 +1.08 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.09 +0.59 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.16 +0.77 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.41 +0.39 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.95 +0.69 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.28 +0.62 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.56 +0.57 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.67 +0.71 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.03 +0.23 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.44 +0.78 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.90 +0.79 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.30 +0.70 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.76 +0.66 32 0 0 0
TOTAL PUT 1,538 52,450 +1,164
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$ 6.33
30DEC25 3.30 C 0.00 0.00 0.00 3.04 -0.11 115 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.94 -0.07 110 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.73 -0.10 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.14 -0.09 71 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.04 -0.12 67 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.94 -0.12 62 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.84 -0.13 58 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.74 -0.10 54 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.64 -0.09 50 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.54 -0.11 46 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.44 -0.11 42 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.34 -0.08 38 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.09 -0.09 29 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.85 -0.10 35 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.61 -0.10 30 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.42 -0.07 35 0 124 0
30DEC25 6.25 C 0.28 0.28 0.28 0.26 -0.06 35 3 57 +3
30DEC25 6.50 C 0.15 0.15 0.15 0.15 -0.05 35 7 246 +7
30DEC25 6.75 C 0.00 0.00 0.00 0.08 -0.03 36 0 322 0
30DEC25 7.00 C 0.05 0.05 0.04 0.04 -0.02 37 5 520 -1
30DEC25 7.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 330 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.04 -0.12 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.95 -0.11 35 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.84 -0.14 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.75 -0.10 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.66 -0.12 42 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.58 -0.10 49 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.46 -0.12 36 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.37 -0.11 39 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.10 -0.14 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.89 -0.06 31 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.71 -0.08 35 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.54 -0.07 36 0 402 0
29JAN26 6.25 C 0.40 0.40 0.40 0.40 -0.05 36 2 25 +2
29JAN26 6.50 C 0.00 0.00 0.00 0.28 -0.04 36 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.20 -0.03 37 0 80 0
29JAN26 7.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 46 0
29JAN26 7.25 C 0.00 0.00 0.00 0.09 -0.02 37 0 414 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 38 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 0.00 40 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.97 -0.09 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.87 -0.12 38 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.75 -0.13 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.66 -0.14 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.58 -0.10 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.54 -0.04 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.39 -0.09 34 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.15 -0.09 30 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.95 -0.12 33 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.77 -0.10 34 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.62 -0.06 35 0 265 0
26FEB26 6.25 C 0.48 0.48 0.48 0.49 -0.06 36 15 45 +15
26FEB26 6.50 C 0.00 0.00 0.00 0.38 -0.03 37 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.28 -0.04 36 0 16 0
26FEB26 7.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 30 0
26FEB26 7.25 C 0.00 0.00 0.00 0.15 -0.03 36 0 588 0
26FEB26 7.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 -0.02 37 0 244 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.02 -0.03 76 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.77 -0.06 46 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.67 -0.10 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.57 -0.09 40 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.47 -0.14 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.38 -0.07 43 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.28 -0.11 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.20 -0.11 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.09 -0.10 40 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.00 -0.12 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.92 -0.07 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.79 -0.12 33 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.72 -0.09 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.64 -0.08 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.55 -0.09 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.45 -0.05 38 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.27 -0.07 41 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.08 -0.05 40 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.86 -0.06 36 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.71 -0.06 36 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.59 -0.04 37 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.47 -0.05 37 0 244 0
30MAR26 6.75 C 0.00 0.00 0.00 0.38 -0.03 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 -0.04 37 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 -0.03 37 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 -0.02 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 -0.02 37 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.47 -0.07 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.38 -0.09 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.26 -0.12 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.17 -0.10 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.11 -0.08 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.99 -0.11 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.91 -0.11 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.83 -0.04 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.70 -0.15 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.68 -0.08 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.58 -0.10 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.40 -0.09 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.21 -0.09 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.08 -0.07 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.91 -0.06 37 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.79 -0.07 37 0 15 0
29JUN26 6.50 C 0.67 0.67 0.67 0.69 -0.04 38 4 18 +4
29JUN26 6.75 C 0.57 0.57 0.57 0.59 -0.04 38 4 19 +4
29JUN26 7.00 C 0.00 0.00 0.00 0.49 -0.06 37 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 -0.04 37 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 -0.02 38 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 -0.02 38 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.52 -0.09 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.43 -0.07 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.35 -0.09 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.24 -0.11 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.17 -0.10 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.09 -0.09 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.02 -0.08 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.94 -0.08 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.86 -0.11 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.80 -0.05 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.70 -0.08 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.52 -0.07 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.37 -0.09 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.22 -0.06 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 -0.08 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 -0.06 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 -0.08 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 -0.07 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 -0.03 38 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.05 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.52 -0.05 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 -0.04 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.03 38 0 29 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.12 -0.08 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.05 -0.08 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.98 -0.08 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.91 -0.07 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.84 -0.08 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.67 -0.06 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 -0.05 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.35 -0.10 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 -0.10 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 -0.06 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 -0.08 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.06 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 -0.06 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.74 -0.04 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 -0.04 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.03 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 -0.02 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 -0.05 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.04 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
TOTAL CALL 40 8,766 +34
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 126 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 106 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 92 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 58 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 0.00 41 0 1,177 0
30DEC25 5.75 P 0.05 0.05 0.05 0.04 0.00 38 1 343 +1
30DEC25 6.00 P 0.08 0.10 0.08 0.09 +0.01 37 26 401 +26
30DEC25 6.25 P 0.18 0.18 0.18 0.19 +0.02 38 1 562 +1
30DEC25 6.50 P 0.00 0.00 0.00 0.32 +0.03 37 0 232 0
30DEC25 6.75 P 0.00 0.00 0.00 0.50 +0.05 38 0 43 0
30DEC25 7.00 P 0.00 0.00 0.00 0.72 +0.07 42 0 28 0
30DEC25 7.25 P 0.00 0.00 0.00 0.93 +0.07 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.21 +0.10 56 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.46 +0.11 64 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.72 +0.11 75 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.93 +0.08 63 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.18 +0.08 68 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.43 +0.08 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.68 +0.08 79 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 4.90 P 0.02 0.02 0.02 0.01 0.00 37 50 78 +40
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 40 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.12 +0.01 37 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 495 0
29JAN26 6.25 P 0.00 0.00 0.00 0.31 +0.03 38 0 28 0
29JAN26 6.50 P 0.00 0.00 0.00 0.44 +0.03 38 0 63 0
29JAN26 6.75 P 0.00 0.00 0.00 0.60 +0.04 37 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.79 +0.05 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.01 +0.06 41 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.21 +0.07 38 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.46 +0.06 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.72 +0.11 50 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.93 +0.08 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.18 +0.08 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.43 +0.08 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.68 +0.08 54 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 38 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 38 0 50 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 0.00 38 0 15 0
26FEB26 5.25 P 0.08 0.08 0.08 0.07 +0.01 37 4 52 +4
26FEB26 5.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.19 +0.02 38 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.28 +0.03 38 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.39 +0.03 38 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.51 +0.02 37 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.67 +0.04 37 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.83 +0.03 36 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 1.01 +0.03 34 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.23 +0.04 35 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.51 +0.11 43 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.72 +0.09 42 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.93 +0.06 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.23 +0.12 51 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.43 +0.08 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.69 +0.09 49 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 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 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 36 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 38 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 38 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 0.00 37 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 0.00 37 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 0.00 37 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.25 +0.01 38 0 16 0
30MAR26 6.00 P 0.00 0.00 0.00 0.34 +0.01 37 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.46 +0.03 37 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.59 +0.02 37 0 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.73 +0.02 36 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.91 +0.02 37 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.06 +0.03 34 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.25 +0.02 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.51 +0.10 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.73 +0.10 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.96 +0.09 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.23 +0.10 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.43 +0.04 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.69 +0.09 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 39 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.01 39 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.01 39 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.01 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
29JUN26 5.50 P 0.32 0.32 0.32 0.31 +0.02 38 1 7 +1
29JUN26 5.75 P 0.00 0.00 0.00 0.41 +0.03 39 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 +0.04 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.63 +0.05 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.77 +0.05 38 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.90 +0.05 37 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.06 +0.03 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.27 +0.09 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.46 +0.09 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.64 +0.10 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.84 +0.11 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.06 +0.13 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.25 +0.08 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.48 +0.07 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.70 +0.09 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 38 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 39 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 0.00 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 0.00 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 0.00 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.63 +0.04 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.75 +0.03 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.89 +0.04 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.05 +0.05 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 +0.04 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.38 +0.05 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.56 +0.06 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 +0.05 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.93 +0.06 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.14 +0.08 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.35 +0.08 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.56 +0.05 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.79 +0.07 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 0.00 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.01 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 +0.03 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.85 +0.03 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.00 +0.04 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 +0.04 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 +0.07 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.47 +0.07 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.65 +0.07 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.83 +0.07 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.02 +0.07 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.23 +0.09 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.43 +0.10 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.61 +0.07 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.84 +0.07 39 0 0 0
TOTAL PUT 83 13,747 +73
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$ 150.90
12DEC25 130.00 C 23.45 23.45 23.45 20.93 -2.52 0 1 1 0
12DEC25 132.50 C 0.00 0.00 0.00 18.44 -2.51 51 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 15.94 -2.51 44 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 13.45 -2.51 42 0 0 0
12DEC25 140.00 C 14.60 14.60 14.60 11.00 -2.42 43 2 0 -2
12DEC25 142.50 C 0.00 0.00 0.00 8.63 -2.62 43 0 0 0
12DEC25 145.00 C 9.81 9.81 9.81 6.23 -2.63 37 2 15 +2
12DEC25 147.50 C 5.20 5.20 5.20 4.35 -2.41 41 1 4 +1
12DEC25 150.00 C 5.90 5.90 2.97 2.81 -1.89 42 25 245 +19
12DEC25 152.50 C 5.00 5.18 1.61 1.67 -1.39 43 2,086 947 +614
12DEC25 155.00 C 2.85 3.50 0.95 0.95 -0.95 44 2,722 3,310 +918
12DEC25 157.50 C 1.82 2.02 0.52 0.47 -0.66 44 2,344 2,062 +235
12DEC25 160.00 C 1.28 1.31 0.30 0.21 -0.38 44 1,834 2,696 +320
12DEC25 162.50 C 0.76 0.85 0.18 0.08 -0.21 44 893 1,800 +95
12DEC25 165.00 C 0.39 0.39 0.09 0.03 -0.10 44 347 2,134 +25
12DEC25 167.50 C 0.16 0.17 0.05 0.01 -0.04 44 171 1,012 +24
12DEC25 170.00 C 0.10 0.10 0.04 0.01 -0.01 50 281 1,444 +113
12DEC25 172.50 C 0.05 0.05 0.03 0.01 0.00 55 88 393 +80
12DEC25 175.00 C 0.02 0.02 0.02 0.01 0.00 60 23 302 -23
12DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
12DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 122 0
19DEC25 130.00 C 0.00 0.00 0.00 21.03 - 36 0 0 -
19DEC25 132.50 C 0.00 0.00 0.00 18.56 -2.70 36 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 16.13 -2.50 36 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 13.70 -2.48 34 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 11.31 -2.63 32 0 0 0
19DEC25 142.50 C 0.00 0.00 0.00 9.06 -2.68 32 0 0 0
19DEC25 145.00 C 0.00 0.00 0.00 7.15 -2.28 33 0 0 0
19DEC25 147.50 C 0.00 0.00 0.00 5.50 -2.02 35 0 0 0
19DEC25 150.00 C 4.35 4.35 4.00 4.06 -1.67 35 5 5 +5
19DEC25 152.50 C 4.16 4.16 3.00 3.00 -1.26 36 38 33 +31
19DEC25 155.00 C 4.40 4.40 2.14 2.12 -1.15 37 137 124 +86
19DEC25 157.50 C 3.47 3.47 1.50 1.40 -0.92 37 290 169 +141
19DEC25 160.00 C 2.00 2.40 1.05 0.89 -0.69 37 453 317 +217
19DEC25 162.50 C 1.82 1.82 0.70 0.54 -0.49 36 602 550 +265
19DEC25 165.00 C 1.50 1.50 0.50 0.32 -0.34 36 462 672 +430
19DEC25 167.50 C 0.78 0.78 0.37 0.18 -0.22 36 127 98 +3
19DEC25 170.00 C 0.65 0.65 0.21 0.10 -0.14 37 138 151 +128
19DEC25 172.50 C 0.34 0.38 0.23 0.05 -0.09 36 257 159 +149
19DEC25 175.00 C 0.35 0.35 0.19 0.03 -0.05 37 14 60 +14
19DEC25 177.50 C 0.11 0.11 0.07 0.02 -0.02 38 70 174 +70
30DEC25 55.00 C 0.00 0.00 0.00 96.00 -2.50 0 0 2,863 0
30DEC25 57.50 C 0.00 0.00 0.00 93.50 -2.51 0 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 91.01 -2.50 104 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 88.42 -2.60 0 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 86.02 -3.25 101 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 83.40 -2.63 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 81.03 -2.50 95 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 78.53 -2.51 0 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 76.04 -2.50 89 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 73.54 -2.51 0 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 71.05 -2.50 83 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 68.55 -2.51 0 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 66.05 -3.29 0 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 63.56 -2.51 62 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 61.06 -2.82 0 0 1,226 0
30DEC25 92.50 C 0.00 0.00 0.00 58.57 -2.51 60 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 56.07 -2.51 0 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 53.58 -3.55 55 0 1,044 0
30DEC25 100.00 C 0.00 0.00 0.00 51.08 -3.37 0 0 6,849 0
30DEC25 102.50 C 0.00 0.00 0.00 48.47 -2.63 0 0 368 0
30DEC25 105.00 C 49.77 49.87 46.29 46.09 -2.51 0 754 7,485 -477
30DEC25 107.50 C 0.00 0.00 0.00 43.60 -2.73 46 0 2,848 0
30DEC25 110.00 C 42.31 43.00 42.31 41.06 -3.67 0 200 12,814 -15
30DEC25 112.50 C 0.00 0.00 0.00 38.61 -2.50 41 0 8,570 0
30DEC25 115.00 C 38.05 38.05 37.98 36.28 -2.34 58 40 5,892 -1
30DEC25 117.50 C 37.41 37.56 34.02 33.62 -3.21 36 270 6,760 -108
30DEC25 120.00 C 31.35 31.35 31.35 31.12 -2.51 29 15 15,409 -15
30DEC25 122.50 C 0.00 0.00 0.00 28.51 -2.51 0 0 3,271 0
30DEC25 125.00 C 26.50 26.50 26.50 26.16 -2.47 33 4 9,182 0
30DEC25 127.50 C 0.00 0.00 0.00 23.69 -3.07 32 0 2,252 0
30DEC25 130.00 C 21.50 22.10 21.15 21.15 -2.62 24 25 23,347 +21
30DEC25 132.50 C 0.00 0.00 0.00 18.56 -2.74 0 0 5,597 0
30DEC25 135.00 C 18.42 18.42 16.47 16.47 -2.78 31 90 8,256 0
30DEC25 137.50 C 0.00 0.00 0.00 14.33 -2.18 33 0 2,639 0
30DEC25 140.00 C 15.66 15.66 15.66 12.22 -2.12 33 1 10,588 +1
30DEC25 142.50 C 0.00 0.00 0.00 10.14 -2.15 32 0 2,896 0
30DEC25 145.00 C 8.40 8.44 8.40 8.10 -2.48 30 14 8,573 +4
30DEC25 147.50 C 0.00 0.00 0.00 6.58 -1.70 31 0 2,864 0
30DEC25 150.00 C 7.60 7.60 5.24 5.24 -1.64 32 76 14,924 +6
30DEC25 152.50 C 7.20 7.20 4.00 4.00 -1.45 31 591 4,311 +39
30DEC25 155.00 C 5.44 6.00 3.08 3.08 -1.17 32 2,013 10,735 +109
30DEC25 157.50 C 4.67 4.77 2.39 2.38 -1.04 33 476 3,745 -88
30DEC25 160.00 C 3.56 3.56 1.75 1.73 -0.85 33 2,068 10,026 +1,330
30DEC25 162.50 C 2.36 2.42 1.30 1.23 -0.67 33 701 2,630 -30
30DEC25 165.00 C 2.03 2.16 1.00 0.85 -0.52 33 1,768 11,245 +203
30DEC25 167.50 C 1.98 2.00 0.72 0.58 -0.39 33 972 12,097 +122
30DEC25 170.00 C 1.40 1.40 0.55 0.38 -0.30 32 608 8,600 -232
30DEC25 172.50 C 0.98 1.01 0.43 0.25 -0.21 32 384 5,579 -46
30DEC25 175.00 C 0.80 0.80 0.31 0.16 -0.15 32 906 5,171 +385
30DEC25 177.50 C 0.63 0.63 0.24 0.10 -0.10 32 115 2,707 -52
30DEC25 180.00 C 0.50 0.50 0.19 0.06 -0.07 32 1,388 12,609 -532
30DEC25 182.50 C 0.26 0.26 0.16 0.04 -0.05 33 50 1,554 +30
30DEC25 185.00 C 0.26 0.30 0.13 0.03 -0.02 34 90 6,487 +24
30DEC25 187.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 1,187 0
30DEC25 190.00 C 0.19 0.19 0.09 0.01 -0.01 33 318 3,390 -76
30DEC25 192.50 C 0.15 0.15 0.09 0.01 0.00 35 94 1,770 -69
30DEC25 195.00 C 0.10 0.10 0.07 0.01 0.00 37 6 2,165 -6
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,160 0
30DEC25 200.00 C 0.10 0.10 0.05 0.01 0.00 40 43 7,350 -27
30DEC25 205.00 C 0.04 0.04 0.03 0.01 0.00 43 11 4,956 -6
30DEC25 210.00 C 0.03 0.03 0.03 0.01 0.00 46 60 2,069 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,386 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,845 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 747 0
30DEC25 245.00 C 0.02 0.02 0.02 0.01 0.00 66 20 627 -20
30DEC25 250.00 C 0.02 0.02 0.02 0.01 0.00 68 20 2,530 -20
29JAN26 80.00 C 0.00 0.00 0.00 71.16 -2.39 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 68.68 -2.38 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 66.20 -3.14 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 63.71 -2.69 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 61.30 -2.58 42 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 58.74 -2.69 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 56.25 -2.33 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 53.76 -3.37 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 51.29 -3.16 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 48.81 -2.29 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 46.35 -2.69 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 43.89 -2.44 33 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.01 -2.72 54 0 1,000 0
29JAN26 112.50 C 0.00 0.00 0.00 38.97 -2.49 35 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 36.53 -2.48 35 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 34.11 -2.72 35 0 330 0
29JAN26 120.00 C 0.00 0.00 0.00 31.72 -3.46 35 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 29.02 -3.49 26 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 27.05 -1.58 35 0 40 0
29JAN26 127.50 C 24.90 24.90 24.90 24.06 -3.87 22 4 4 +4
29JAN26 130.00 C 0.00 0.00 0.00 21.94 -2.96 28 0 65 0
29JAN26 132.50 C 0.00 0.00 0.00 20.16 -1.88 32 0 0 0
29JAN26 135.00 C 20.22 20.22 20.22 18.11 -2.49 32 1 84 +1
29JAN26 137.50 C 20.25 20.25 20.25 16.17 -2.37 32 2 2 0
29JAN26 140.00 C 0.00 0.00 0.00 14.35 -2.25 33 1 45 +1
29JAN26 142.50 C 0.00 0.00 0.00 12.89 -1.88 34 0 1 0
29JAN26 145.00 C 11.80 11.80 11.07 11.19 -1.98 33 2 36 -1
29JAN26 147.50 C 0.00 0.00 0.00 9.95 -1.71 34 0 152 0
29JAN26 150.00 C 10.06 10.06 8.62 8.62 -1.44 34 16 679 +4
29JAN26 152.50 C 9.24 9.24 7.55 7.58 -1.27 35 52 552 -3
29JAN26 155.00 C 8.85 8.85 6.45 6.45 -1.27 35 86 1,149 -7
29JAN26 157.50 C 8.04 8.04 5.65 5.58 -1.15 35 71 3,237 +17
29JAN26 160.00 C 6.70 6.70 4.81 4.81 -1.08 36 446 7,091 +252
29JAN26 162.50 C 5.54 5.54 4.59 4.09 -0.92 36 140 2,480 +19
29JAN26 165.00 C 5.00 5.38 3.67 3.42 -0.82 36 239 3,023 +144
29JAN26 167.50 C 4.10 4.10 3.14 2.85 -0.72 36 131 2,243 +49
29JAN26 170.00 C 4.00 4.02 2.63 2.36 -0.62 36 147 3,509 +33
29JAN26 172.50 C 3.26 3.26 2.24 1.94 -0.54 36 26 10,634 +2
29JAN26 175.00 C 3.00 3.00 1.92 1.59 -0.46 35 457 1,743 +365
29JAN26 177.50 C 2.43 2.43 1.77 1.29 -0.40 35 480 3,721 +235
29JAN26 180.00 C 2.21 2.23 1.45 1.05 -0.33 35 951 6,196 +238
29JAN26 182.50 C 1.83 1.83 1.25 0.84 -0.28 35 76 1,333 +69
29JAN26 185.00 C 1.64 1.64 1.05 0.67 -0.24 35 90 1,326 +68
29JAN26 187.50 C 0.95 0.95 0.88 0.54 -0.19 35 32 1,269 +29
29JAN26 190.00 C 1.03 1.03 0.83 0.43 -0.16 35 47 1,827 -5
29JAN26 192.50 C 0.92 0.92 0.70 0.34 -0.13 35 7 820 -5
29JAN26 195.00 C 0.89 0.89 0.62 0.26 -0.11 35 11 357 -3
29JAN26 197.50 C 0.00 0.00 0.00 0.21 -0.09 35 0 1,219 0
29JAN26 200.00 C 0.70 0.70 0.45 0.16 -0.07 35 76 1,648 +33
29JAN26 205.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 510 0
29JAN26 210.00 C 0.39 0.39 0.39 0.06 -0.03 35 2 1,158 -2
29JAN26 215.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 344 0
29JAN26 220.00 C 0.22 0.22 0.22 0.02 -0.01 35 16 2,016 +16
29JAN26 225.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,129 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,223 0
29JAN26 235.00 C 0.14 0.14 0.10 0.01 0.00 38 13 1,997 +13
29JAN26 240.00 C 0.10 0.10 0.10 0.01 0.00 40 10 1,835 +10
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 240 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 594 0
26FEB26 80.00 C 0.00 0.00 0.00 71.59 -2.19 62 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 69.10 -2.20 58 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 66.63 -2.71 56 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 64.11 -2.29 52 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 61.69 -2.19 53 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 59.22 -2.21 51 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 56.77 -2.21 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 54.29 -2.84 47 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 51.88 -2.57 47 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 49.46 -2.19 46 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 46.35 -2.87 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 44.48 -3.02 41 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 42.07 -2.66 40 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 39.68 -3.44 39 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 36.62 -4.09 0 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 34.77 -3.49 35 0 330 0
26FEB26 120.00 C 33.06 33.06 33.06 32.33 -3.00 33 20 60 +15
26FEB26 122.50 C 0.00 0.00 0.00 31.33 -2.45 44 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 29.14 -2.39 43 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 26.34 -2.43 38 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 23.97 -3.04 35 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 21.61 -3.29 33 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 20.24 -1.62 36 0 111 0
26FEB26 137.50 C 0.00 0.00 0.00 19.24 -0.86 39 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 17.53 -0.88 39 0 5 0
26FEB26 142.50 C 0.00 0.00 0.00 15.07 -1.74 35 0 4 0
26FEB26 145.00 C 0.00 0.00 0.00 13.63 -1.96 35 0 283 0
26FEB26 147.50 C 0.00 0.00 0.00 12.46 -1.70 36 0 189 0
26FEB26 150.00 C 13.28 13.28 12.25 11.19 -1.60 36 11 1,123 0
26FEB26 152.50 C 11.22 11.22 10.10 10.10 -1.42 37 178 1,340 +117
26FEB26 155.00 C 9.33 9.33 9.33 9.14 -1.37 37 4 1,484 +4
26FEB26 157.50 C 0.00 0.00 0.00 8.20 -1.33 37 0 750 0
26FEB26 160.00 C 8.23 8.23 8.23 7.37 -1.21 38 4 1,055 0
26FEB26 162.50 C 6.93 6.93 6.93 6.51 -1.20 37 4 1,260 0
26FEB26 165.00 C 6.85 6.85 6.18 5.74 -1.11 37 15 557 +12
26FEB26 167.50 C 7.59 7.59 6.09 5.04 -1.03 37 51 250 -51
26FEB26 170.00 C 6.60 6.60 4.88 4.42 -0.94 37 69 1,837 +33
26FEB26 172.50 C 0.00 0.00 0.00 3.86 -0.86 37 0 737 0
26FEB26 175.00 C 4.70 4.70 4.18 3.36 -0.78 37 9 9,097 +8
26FEB26 177.50 C 3.60 3.60 3.60 2.92 -0.71 37 65 470 +65
26FEB26 180.00 C 4.05 4.05 3.15 2.53 -0.64 37 12 7,176 -6
26FEB26 182.50 C 3.33 3.33 2.90 2.19 -0.57 37 87 800 +61
26FEB26 185.00 C 0.00 0.00 0.00 1.89 -0.51 37 0 508 0
26FEB26 187.50 C 0.00 0.00 0.00 1.62 -0.46 37 0 691 0
26FEB26 190.00 C 2.69 2.69 2.17 1.39 -0.41 37 131 1,454 -20
26FEB26 192.50 C 0.00 0.00 0.00 1.19 -0.37 37 0 652 0
26FEB26 195.00 C 2.02 2.02 2.02 1.02 -0.32 37 1 3,074 +1
26FEB26 197.50 C 0.00 0.00 0.00 0.87 -0.28 37 0 20 0
26FEB26 200.00 C 0.00 0.00 0.00 0.74 -0.25 37 0 12 0
26FEB26 205.00 C 0.00 0.00 0.00 0.53 -0.19 37 0 0 0
26FEB26 210.00 C 1.15 1.15 0.92 0.38 -0.15 37 77 80 +77
26FEB26 215.00 C 0.00 0.00 0.00 0.27 -0.11 37 0 0 0
26FEB26 220.00 C 0.82 0.82 0.65 0.19 -0.08 37 39 37 +37
26FEB26 225.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 270.00 C 0.20 0.20 0.20 0.01 0.00 39 23 68 +23
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 280.00 C 0.14 0.14 0.14 0.01 0.00 42 45 105 +45
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 86.64 -2.63 66 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 84.05 -2.46 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 81.71 -2.37 62 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 79.10 -2.46 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 76.76 -2.37 57 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 74.28 -1.98 54 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 71.82 -2.36 52 0 314 0
30MAR26 82.50 C 0.00 0.00 0.00 69.38 -2.33 52 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 66.94 -2.40 51 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 64.50 -1.97 50 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 63.50 -0.38 69 0 94 0
30MAR26 92.50 C 0.00 0.00 0.00 59.64 -1.85 47 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 57.17 -1.81 45 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 54.29 -2.84 0 0 261 0
30MAR26 100.00 C 52.19 52.19 52.19 52.19 -2.36 40 14 4,242 -14
30MAR26 102.50 C 0.00 0.00 0.00 49.46 -2.19 31 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 46.91 -2.31 21 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 44.48 -3.02 26 0 2,171 0
30MAR26 110.00 C 45.00 45.00 45.00 42.98 -2.52 41 729 4,185 +623
30MAR26 112.50 C 0.00 0.00 0.00 40.07 -3.05 34 0 1,724 0
30MAR26 115.00 C 40.50 40.50 40.50 38.22 -2.49 38 20 1,414 -20
30MAR26 117.50 C 0.00 0.00 0.00 35.38 -2.95 33 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 33.42 -2.50 35 0 2,954 0
30MAR26 122.50 C 0.00 0.00 0.00 31.85 -1.93 38 0 903 0
30MAR26 125.00 C 29.73 29.73 29.70 29.70 -1.92 37 370 6,885 -150
30MAR26 127.50 C 0.00 0.00 0.00 28.33 -1.93 40 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 25.74 -2.48 37 0 15,369 0
30MAR26 132.50 C 0.00 0.00 0.00 24.67 -0.70 40 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 21.64 -2.00 35 0 5,607 0
30MAR26 137.50 C 0.00 0.00 0.00 21.28 -2.05 39 0 1,446 0
30MAR26 140.00 C 0.00 0.00 0.00 19.66 -1.98 39 0 11,598 0
30MAR26 142.50 C 0.00 0.00 0.00 17.24 -1.63 36 0 308 0
30MAR26 145.00 C 17.50 17.50 17.50 15.85 -1.98 36 7 2,281 -7
30MAR26 147.50 C 0.00 0.00 0.00 14.57 -1.91 36 0 347 0
30MAR26 150.00 C 14.01 14.01 13.88 13.48 -1.64 37 33 7,664 +32
30MAR26 152.50 C 0.00 0.00 0.00 12.35 -1.54 37 0 2,346 0
30MAR26 155.00 C 13.97 13.97 11.90 11.39 -1.46 37 17 2,397 0
30MAR26 157.50 C 0.00 0.00 0.00 10.44 -1.39 38 0 1,728 0
30MAR26 160.00 C 11.80 11.80 9.75 9.66 -1.38 38 35 13,391 -7
30MAR26 162.50 C 9.36 9.43 9.01 8.76 -1.30 38 33 4,409 -13
30MAR26 165.00 C 9.06 9.06 9.06 7.92 -1.23 38 4 9,220 +4
30MAR26 167.50 C 7.60 7.60 7.60 7.16 -1.15 38 1 1,107 -1
30MAR26 170.00 C 8.30 8.30 6.90 6.45 -1.09 38 13 12,590 +11
30MAR26 172.50 C 7.65 7.65 6.47 5.81 -1.01 38 8 2,485 +4
30MAR26 175.00 C 6.65 6.65 6.18 5.22 -0.94 38 8 4,589 0
30MAR26 177.50 C 0.00 0.00 0.00 4.68 -0.88 38 0 1,400 0
30MAR26 180.00 C 5.70 5.70 4.90 4.20 -0.81 38 24 9,339 +15
30MAR26 182.50 C 0.00 0.00 0.00 3.75 -0.76 38 0 597 0
30MAR26 185.00 C 4.30 4.30 4.30 3.35 -0.70 38 5 6,947 0
30MAR26 187.50 C 0.00 0.00 0.00 2.99 -0.64 38 0 447 0
30MAR26 190.00 C 4.68 4.68 3.50 2.66 -0.59 38 18 7,897 +3
30MAR26 192.50 C 3.87 3.87 3.87 2.36 -0.55 38 10 906 +10
30MAR26 195.00 C 0.00 0.00 0.00 2.10 -0.50 38 0 2,446 0
30MAR26 197.50 C 3.30 3.30 2.85 1.86 -0.46 38 23 751 +2
30MAR26 200.00 C 3.25 3.25 2.50 1.65 -0.41 38 1,466 10,708 +1,436
30MAR26 205.00 C 2.60 2.60 2.23 1.29 -0.34 37 16 2,409 +6
30MAR26 210.00 C 2.39 2.39 2.39 1.00 -0.29 37 10 1,257 +10
30MAR26 215.00 C 0.00 0.00 0.00 0.78 -0.23 37 0 2,759 0
30MAR26 220.00 C 1.63 1.63 1.45 0.60 -0.19 37 18 1,858 0
30MAR26 225.00 C 1.38 1.38 1.38 0.46 -0.15 37 15 2,628 0
30MAR26 230.00 C 1.19 1.19 0.96 0.35 -0.13 37 48 815 +42
30MAR26 235.00 C 1.09 1.09 1.05 0.27 -0.10 37 30 399 +30
30MAR26 240.00 C 0.00 0.00 0.00 0.21 -0.07 37 0 878 0
30MAR26 245.00 C 0.93 0.93 0.93 0.16 -0.06 37 1 229 +1
30MAR26 250.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 971 0
30MAR26 255.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 88 0
30MAR26 265.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,692 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 72.69 -2.74 49 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 69.83 -2.49 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 69.07 -1.57 59 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 66.09 -1.76 52 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 63.50 -3.11 49 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 59.74 -3.87 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 58.54 -3.22 44 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 56.31 -1.19 44 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 53.62 -2.90 40 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 51.78 -1.65 43 0 37 0
29JUN26 105.00 C 53.00 53.00 53.00 49.55 -3.14 42 1 328 0
29JUN26 107.50 C 0.00 0.00 0.00 47.90 -1.13 44 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 43.95 -4.40 34 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 42.70 -2.35 39 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 40.99 -0.98 40 0 2,807 0
29JUN26 117.50 C 0.00 0.00 0.00 38.37 -3.35 37 0 699 0
29JUN26 120.00 C 39.62 40.00 39.62 36.40 -1.47 37 32 2,269 +32
29JUN26 122.50 C 0.00 0.00 0.00 34.20 -3.27 36 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 32.07 -4.05 35 0 3,828 0
29JUN26 127.50 C 33.00 33.00 32.51 32.06 -1.36 40 17 1,008 0
29JUN26 130.00 C 33.30 33.30 30.49 29.43 -2.09 37 50 4,286 +12
29JUN26 132.50 C 0.00 0.00 0.00 28.79 -1.83 40 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 25.93 -3.13 37 0 705 0
29JUN26 137.50 C 0.00 0.00 0.00 25.68 -0.20 40 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 24.17 -1.07 40 0 1,446 0
29JUN26 142.50 C 0.00 0.00 0.00 22.59 -1.80 39 0 312 0
29JUN26 145.00 C 23.00 23.00 20.68 20.68 -1.47 38 32 349 +31
29JUN26 147.50 C 0.00 0.00 0.00 18.95 -1.52 37 0 61 0
29JUN26 150.00 C 19.50 19.50 18.40 18.40 -2.03 38 12 13,352 0
29JUN26 152.50 C 0.00 0.00 0.00 17.22 -1.93 38 1 281 -1
29JUN26 155.00 C 17.64 17.64 17.64 16.22 -1.47 38 1 307 +1
29JUN26 157.50 C 0.00 0.00 0.00 15.30 -1.36 38 0 1,119 0
29JUN26 160.00 C 14.60 14.60 14.60 14.42 -1.40 39 1 8,199 +1
29JUN26 162.50 C 14.00 14.00 14.00 13.59 -1.26 39 2 547 +2
29JUN26 165.00 C 13.94 13.94 13.94 12.73 -1.21 39 3 2,593 0
29JUN26 167.50 C 0.00 0.00 0.00 11.83 -1.20 39 1 963 0
29JUN26 170.00 C 11.70 11.70 11.69 11.09 -1.03 39 12 2,886 +4
29JUN26 172.50 C 0.00 0.00 0.00 10.36 -1.00 39 0 1,443 0
29JUN26 175.00 C 0.00 0.00 0.00 9.64 -1.00 39 0 6,615 0
29JUN26 177.50 C 0.00 0.00 0.00 8.92 -0.99 39 0 703 0
29JUN26 180.00 C 0.00 0.00 0.00 8.35 -0.84 39 0 4,791 0
29JUN26 182.50 C 0.00 0.00 0.00 7.79 -0.81 39 0 869 0
29JUN26 185.00 C 0.00 0.00 0.00 7.23 -0.81 38 0 7,463 0
29JUN26 187.50 C 8.38 8.38 8.38 6.67 -0.81 38 3 371 -3
29JUN26 190.00 C 0.00 0.00 0.00 6.22 -0.70 38 0 5,977 0
29JUN26 192.50 C 0.00 0.00 0.00 5.80 -0.64 38 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 5.38 -0.63 38 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 4.96 -0.63 38 0 210 0
29JUN26 200.00 C 5.83 5.83 5.83 4.59 -0.58 38 1 1,364 0
29JUN26 205.00 C 0.00 0.00 0.00 3.97 -0.48 38 0 634 0
29JUN26 210.00 C 0.00 0.00 0.00 3.37 -0.47 38 0 1,154 0
29JUN26 215.00 C 0.00 0.00 0.00 2.91 -0.35 38 0 576 0
29JUN26 220.00 C 0.00 0.00 0.00 2.48 -0.35 38 0 636 0
29JUN26 225.00 C 0.00 0.00 0.00 2.10 -0.30 38 0 405 0
29JUN26 230.00 C 0.00 0.00 0.00 1.81 -0.25 38 0 598 0
29JUN26 235.00 C 0.00 0.00 0.00 1.52 -0.25 38 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 1.30 -0.18 38 0 779 0
29JUN26 245.00 C 0.00 0.00 0.00 1.11 -0.17 38 0 814 0
29JUN26 250.00 C 2.30 2.30 2.05 0.92 -0.17 38 38 1,350 +38
29JUN26 255.00 C 0.00 0.00 0.00 0.80 -0.11 38 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 0.68 -0.11 38 0 536 0
29JUN26 265.00 C 0.00 0.00 0.00 0.56 -0.09 38 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.49 -0.07 38 0 430 0
29JUN26 275.00 C 0.00 0.00 0.00 0.41 -0.08 38 0 168 0
29JUN26 280.00 C 1.30 1.30 1.07 0.34 -0.07 38 3 1,566 +2
29JUN26 285.00 C 0.00 0.00 0.00 0.28 -0.05 38 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 1,517 0
29JUN26 295.00 C 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
29JUN26 300.00 C 1.10 1.10 1.04 0.17 -0.03 38 20 20 +20
29SEP26 80.00 C 0.00 0.00 0.00 72.69 -2.83 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.13 -3.06 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.07 -1.80 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.09 -2.36 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.07 -2.54 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.75 -3.58 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 59.55 -3.32 43 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 57.39 -2.11 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.38 -2.99 43 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 53.14 -2.16 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.73 -3.56 40 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 49.03 -2.13 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.82 -3.17 40 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 45.23 -2.67 41 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 44.03 -0.60 42 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 41.43 -3.19 40 0 30 0
29SEP26 120.00 C 39.45 39.45 39.30 39.30 -3.49 39 16 24 +13
29SEP26 122.50 C 0.00 0.00 0.00 37.87 -3.10 40 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 35.52 -2.52 38 0 37 0
29SEP26 127.50 C 0.00 0.00 0.00 33.51 -2.44 37 0 15 0
29SEP26 130.00 C 33.50 33.50 33.50 33.50 -2.25 40 2 57 -2
29SEP26 132.50 C 0.00 0.00 0.00 32.14 -2.27 40 0 6 0
29SEP26 135.00 C 29.09 29.09 29.09 29.92 -1.16 39 1 62 +1
29SEP26 137.50 C 0.00 0.00 0.00 28.41 -1.31 38 0 37 0
29SEP26 140.00 C 27.20 27.20 27.00 26.87 -2.00 38 4 100 0
29SEP26 142.50 C 26.17 26.25 26.10 25.15 -2.06 37 422 425 +417
29SEP26 145.00 C 0.00 0.00 0.00 24.17 -2.86 38 0 344 0
29SEP26 147.50 C 0.00 0.00 0.00 22.95 -1.86 38 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 22.36 -2.24 39 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 21.64 -1.16 39 0 123 0
29SEP26 155.00 C 0.00 0.00 0.00 20.36 -1.60 39 0 187 0
29SEP26 157.50 C 22.50 22.50 20.00 19.24 -2.46 39 2 434 +1
29SEP26 160.00 C 18.40 18.40 18.40 18.40 -1.47 39 1 1,602 +1
29SEP26 162.50 C 18.45 18.45 18.45 17.51 -1.36 39 20 380 0
29SEP26 165.00 C 16.94 16.94 16.94 16.71 -1.45 39 8 1,259 0
29SEP26 167.50 C 17.02 17.02 17.02 15.93 -1.56 39 1 318 0
29SEP26 170.00 C 0.00 0.00 0.00 15.21 -1.42 39 0 2,087 0
29SEP26 172.50 C 14.60 14.60 14.60 14.45 -1.42 39 3 388 -3
29SEP26 175.00 C 14.25 14.25 14.25 13.77 -1.41 39 5 6,820 -5
29SEP26 177.50 C 0.00 0.00 0.00 13.08 -1.45 39 0 2,877 0
29SEP26 180.00 C 12.80 12.80 12.80 12.39 -1.46 39 1 3,408 0
29SEP26 182.50 C 0.00 0.00 0.00 11.71 -1.46 39 0 273 0
29SEP26 185.00 C 12.15 12.24 12.15 11.04 -1.44 39 12 699 -6
29SEP26 187.50 C 0.00 0.00 0.00 10.51 -1.29 39 0 495 0
29SEP26 190.00 C 11.09 11.09 10.99 9.98 -1.23 39 16 695 -16
29SEP26 192.50 C 10.28 10.28 10.28 9.45 -1.24 39 2 136 0
29SEP26 195.00 C 10.23 10.25 10.23 8.92 -1.24 39 11 247 -4
29SEP26 197.50 C 0.00 0.00 0.00 8.40 -1.23 39 0 174 0
29SEP26 200.00 C 9.40 9.40 8.74 7.97 -1.14 39 114 6,543 +103
29SEP26 205.00 C 8.12 8.12 7.98 7.17 -1.01 39 115 124 +112
29SEP26 210.00 C 7.75 7.75 7.42 6.38 -1.02 39 78 144 +71
29SEP26 215.00 C 6.89 6.89 6.89 5.69 -0.92 39 37 204 +37
29SEP26 220.00 C 6.31 6.32 6.16 5.12 -0.81 39 203 3,721 +111
29SEP26 225.00 C 5.81 5.81 5.64 4.55 -0.81 39 161 459 +37
29SEP26 230.00 C 5.70 5.70 5.70 4.04 -0.75 39 2 6 0
29SEP26 235.00 C 0.00 0.00 0.00 3.64 -0.62 39 0 95 0
29SEP26 240.00 C 5.33 5.33 4.72 3.23 -0.63 39 13 2,263 +9
29SEP26 245.00 C 0.00 0.00 0.00 2.84 -0.62 39 0 59 0
29SEP26 250.00 C 4.17 4.17 4.14 2.57 -0.49 39 3 20 -2
29SEP26 255.00 C 0.00 0.00 0.00 2.29 -0.47 39 0 2 0
29SEP26 260.00 C 3.55 3.55 3.55 2.02 -0.40 39 1 11 -1
29SEP26 265.00 C 3.59 3.59 3.26 1.80 -0.42 39 5 124 -2
29SEP26 270.00 C 2.95 2.95 2.95 1.62 -0.33 39 1 17 0
29SEP26 275.00 C 0.00 0.00 0.00 1.44 -0.34 39 0 96 0
29SEP26 280.00 C 2.55 2.58 2.55 1.26 -0.34 39 4 188 0
29SEP26 285.00 C 0.00 0.00 0.00 1.13 -0.30 39 0 346 0
29SEP26 290.00 C 0.00 0.00 0.00 0.99 -0.26 39 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.88 -0.23 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.77 -0.23 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.07 -2.45 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.85 -2.35 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 69.07 -1.91 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.49 -2.28 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.36 -2.27 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.23 -3.10 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.21 -3.30 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 58.18 -3.22 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.16 -3.20 38 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 54.26 -3.05 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 52.36 -2.98 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 50.47 -2.91 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.66 -2.81 38 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 46.92 -2.68 38 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.18 -2.62 38 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 43.44 -2.54 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.24 -2.00 39 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 40.30 -2.25 38 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 38.98 -1.91 39 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 37.17 -2.13 38 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 35.70 -1.16 38 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 34.47 -1.70 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 33.06 -1.87 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.73 -1.68 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.12 -0.15 40 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 29.08 -2.02 38 0 0 0
30DEC26 145.00 C 30.47 30.47 30.47 27.17 -2.70 37 1 1 +1
30DEC26 147.50 C 0.00 0.00 0.00 26.88 -1.81 39 0 0 0
30DEC26 150.00 C 26.29 26.36 25.95 26.43 -1.32 40 144 160 +143
30DEC26 152.50 C 25.21 25.21 24.93 24.49 -1.75 38 85 86 +85
30DEC26 155.00 C 25.00 25.00 24.34 23.77 -1.35 39 12 73 +12
30DEC26 157.50 C 0.00 0.00 0.00 22.83 -0.97 39 0 99 0
30DEC26 160.00 C 22.25 22.44 22.25 21.86 -1.59 39 60 73 +60
30DEC26 162.50 C 0.00 0.00 0.00 20.98 -1.44 39 0 5 0
30DEC26 165.00 C 20.52 20.52 20.52 20.16 -1.26 39 25 345 +25
30DEC26 167.50 C 0.00 0.00 0.00 19.34 -1.23 39 0 75 0
30DEC26 170.00 C 18.85 18.85 18.85 18.60 -1.12 39 8 2,609 0
30DEC26 172.50 C 0.00 0.00 0.00 17.90 -0.98 39 0 89 0
30DEC26 175.00 C 18.97 18.97 18.40 17.09 -0.94 39 4 19 0
30DEC26 177.50 C 0.00 0.00 0.00 16.39 -0.79 39 0 27 0
30DEC26 180.00 C 16.80 16.80 16.80 15.72 -0.75 39 1 10 0
30DEC26 182.50 C 0.00 0.00 0.00 15.05 -0.75 39 0 0 0
30DEC26 185.00 C 14.93 14.93 14.93 14.38 -0.74 39 8 8 +8
30DEC26 187.50 C 14.87 14.95 14.87 13.71 -0.74 39 12 12 +12
30DEC26 190.00 C 14.65 14.65 14.10 13.04 -0.74 39 21 21 +21
30DEC26 192.50 C 13.76 13.76 13.31 12.51 -0.60 39 11 11 +11
30DEC26 195.00 C 13.30 13.30 13.30 12.00 -0.57 39 7 7 +7
30DEC26 197.50 C 0.00 0.00 0.00 11.48 -0.57 39 0 0 0
30DEC26 200.00 C 12.50 12.50 12.00 10.97 -0.57 39 7 7 +7
30DEC26 205.00 C 0.00 0.00 0.00 9.94 -0.56 39 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 9.11 -0.43 39 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 8.34 -0.42 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 7.57 -0.42 39 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 6.87 -0.34 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.32 -0.30 39 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 5.76 -0.30 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.20 -0.30 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 4.75 -0.21 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.36 -0.21 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 3.97 -0.20 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.58 -0.20 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.27 -0.13 39 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 3.01 -0.13 39 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 2.74 -0.13 39 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 2.48 -0.13 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.17 -0.17 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.01 -0.14 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.84 -0.08 38 0 0 0
30DEC26 300.00 C 3.65 3.65 3.45 1.72 -0.03 39 112 113 +95
TOTAL CALL 37,069 763,832 +9,926
12DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
12DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
12DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 263 0
12DEC25 140.00 P 0.08 0.08 0.08 0.07 +0.03 44 17 742 +15
12DEC25 142.50 P 0.14 0.26 0.14 0.20 +0.09 44 132 714 +22
12DEC25 145.00 P 0.15 0.54 0.15 0.50 +0.22 44 264 990 -26
12DEC25 147.50 P 0.30 1.13 0.29 1.07 +0.45 44 1,568 1,227 +220
12DEC25 150.00 P 0.60 2.15 0.59 2.02 +0.80 45 1,917 1,923 +656
12DEC25 152.50 P 1.20 3.61 1.20 3.38 +1.18 45 1,601 1,089 +405
12DEC25 155.00 P 2.00 5.00 2.00 5.14 +1.56 47 135 323 -56
12DEC25 157.50 P 3.50 6.51 3.50 7.23 +1.93 50 32 108 -6
12DEC25 160.00 P 6.30 9.60 6.30 9.55 +2.29 55 18 50 -4
12DEC25 162.50 P 0.00 0.00 0.00 12.00 +2.39 63 0 10 0
12DEC25 165.00 P 0.00 0.00 0.00 14.53 +2.88 74 0 8 0
12DEC25 167.50 P 0.00 0.00 0.00 17.02 +2.90 83 0 19 0
12DEC25 170.00 P 0.00 0.00 0.00 19.53 +2.93 92 0 4 0
12DEC25 172.50 P 0.00 0.00 0.00 22.03 +2.85 100 0 0 -1
12DEC25 175.00 P 0.00 0.00 0.00 24.53 +2.93 108 0 0 0
12DEC25 177.50 P 0.00 0.00 0.00 27.02 +2.45 115 0 0 0
12DEC25 180.00 P 0.00 0.00 0.00 29.52 +2.45 123 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
19DEC25 132.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 5 0
19DEC25 135.00 P 0.21 0.21 0.21 0.11 +0.04 36 10 10 +10
19DEC25 137.50 P 0.17 0.32 0.17 0.24 +0.09 36 22 91 +21
19DEC25 140.00 P 0.27 0.55 0.27 0.46 +0.16 37 118 220 +108
19DEC25 142.50 P 0.45 0.90 0.45 0.83 +0.27 37 383 647 +352
19DEC25 145.00 P 0.76 1.47 0.76 1.39 +0.42 37 182 378 +108
19DEC25 147.50 P 1.18 2.18 1.18 2.19 +0.64 37 107 169 +63
19DEC25 150.00 P 1.96 3.40 1.96 3.26 +0.88 37 522 405 +165
19DEC25 152.50 P 2.88 4.36 2.88 4.60 +1.13 38 84 156 +82
19DEC25 155.00 P 4.10 5.70 3.94 6.22 +1.42 38 83 24 +24
19DEC25 157.50 P 0.00 0.00 0.00 8.08 +1.68 39 0 0 0
19DEC25 160.00 P 0.00 0.00 0.00 10.10 +1.86 40 0 2 0
19DEC25 162.50 P 0.00 0.00 0.00 12.38 +2.10 43 0 5 0
19DEC25 165.00 P 0.00 0.00 0.00 14.75 +2.32 46 0 0 0
19DEC25 167.50 P 0.00 0.00 0.00 17.20 +2.52 50 0 0 0
19DEC25 170.00 P 0.00 0.00 0.00 19.70 +2.68 55 0 0 0
19DEC25 172.50 P 0.00 0.00 0.00 22.25 +3.07 61 0 0 0
19DEC25 175.00 P 0.00 0.00 0.00 24.55 +2.94 61 0 0 0
19DEC25 177.50 P 0.00 0.00 0.00 27.02 +2.45 65 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 103 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 94 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 77 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 66 0 41,419 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 9,792 0
30DEC25 100.00 P 0.03 0.03 0.02 0.01 0.00 60 101 45,250 +101
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 12,321 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26,770 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5,082 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27,078 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15,249 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24,807 0
30DEC25 117.50 P 0.06 0.07 0.06 0.01 0.00 38 7 5,777 0
30DEC25 120.00 P 0.09 0.10 0.09 0.01 0.00 35 3 21,541 0
30DEC25 122.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 4,976 0
30DEC25 125.00 P 0.13 0.13 0.13 0.03 +0.01 33 1 6,638 0
30DEC25 127.50 P 0.18 0.21 0.18 0.06 +0.02 32 71 5,720 +20
30DEC25 130.00 P 0.17 0.27 0.17 0.12 +0.04 32 12 13,451 +4
30DEC25 132.50 P 0.24 0.35 0.23 0.22 +0.07 32 170 4,195 -40
30DEC25 135.00 P 0.34 0.52 0.34 0.38 +0.11 32 62 14,528 -35
30DEC25 137.50 P 0.44 0.75 0.42 0.64 +0.18 32 203 3,697 +116
30DEC25 140.00 P 0.63 1.12 0.60 1.02 +0.27 33 705 18,518 -6
30DEC25 142.50 P 0.75 1.60 0.75 1.56 +0.47 33 498 6,994 +201
30DEC25 145.00 P 1.28 2.31 1.28 2.27 +0.64 33 1,717 16,460 -734
30DEC25 147.50 P 1.81 3.22 1.81 3.18 +0.87 33 579 8,553 -161
30DEC25 150.00 P 3.00 4.33 2.70 4.25 +1.02 33 1,862 18,659 -331
30DEC25 152.50 P 3.78 5.68 3.71 5.63 +1.18 33 445 5,562 -222
30DEC25 155.00 P 4.51 7.30 4.51 7.16 +1.32 34 635 16,724 -192
30DEC25 157.50 P 6.77 8.67 6.77 8.77 +1.39 33 10 5,138 -10
30DEC25 160.00 P 8.56 10.90 8.56 10.86 +1.75 35 417 12,932 -274
30DEC25 162.50 P 0.00 0.00 0.00 12.94 +1.94 36 0 2,384 0
30DEC25 165.00 P 0.00 0.00 0.00 15.14 +2.07 37 2 9,352 0
30DEC25 167.50 P 17.55 17.55 17.55 17.47 +2.31 39 1 8,479 -1
30DEC25 170.00 P 18.70 18.70 18.70 19.88 +2.33 42 2 3,077 -2
30DEC25 172.50 P 0.00 0.00 0.00 22.25 +2.54 44 0 1,453 0
30DEC25 175.00 P 22.80 24.10 22.80 24.85 +2.77 48 4 1,808 0
30DEC25 177.50 P 0.00 0.00 0.00 27.40 +2.83 52 1 296 0
30DEC25 180.00 P 0.00 0.00 0.00 29.97 +2.90 57 0 1,871 0
30DEC25 182.50 P 30.58 30.58 30.58 32.55 +3.12 61 15 469 0
30DEC25 185.00 P 0.00 0.00 0.00 34.10 +1.55 0 0 540 -118
30DEC25 187.50 P 0.00 0.00 0.00 37.70 +3.28 70 0 130 -153
30DEC25 190.00 P 0.00 0.00 0.00 39.10 +2.34 0 0 70 -291
30DEC25 192.50 P 0.00 0.00 0.00 41.98 +2.88 62 0 61 -36
30DEC25 195.00 P 0.00 0.00 0.00 44.10 +2.50 0 0 1 -65
30DEC25 197.50 P 0.00 0.00 0.00 46.63 +2.53 53 0 0 -31
30DEC25 200.00 P 0.00 0.00 0.00 49.53 +2.23 71 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 54.10 +1.85 0 0 30 -30
30DEC25 210.00 P 0.00 0.00 0.00 59.59 +2.99 82 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 64.35 +2.69 80 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 70.64 +4.04 112 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 74.35 +2.69 88 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 79.44 +2.84 95 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 84.35 +2.69 96 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 89.35 +1.61 99 0 800 0
30DEC25 245.00 P 0.00 0.00 0.00 94.35 +2.69 103 0 0 0
30DEC25 250.00 P 96.28 98.11 96.28 99.35 +2.69 107 193 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 236 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29JAN26 87.50 P 0.05 0.05 0.05 0.01 0.00 50 46 132 -46
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29JAN26 95.00 P 0.06 0.06 0.06 0.01 0.00 43 10 42 +10
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 254 0
29JAN26 102.50 P 0.10 0.10 0.09 0.01 0.00 36 800 1,052 +536
29JAN26 105.00 P 0.12 0.12 0.11 0.02 +0.01 36 400 1,280 +400
29JAN26 107.50 P 0.14 0.14 0.13 0.03 +0.01 36 600 1,932 +600
29JAN26 110.00 P 0.15 0.17 0.15 0.05 +0.01 36 800 1,083 +182
29JAN26 112.50 P 0.19 0.21 0.18 0.08 +0.02 36 2,007 2,648 +932
29JAN26 115.00 P 0.24 0.26 0.22 0.12 +0.03 35 31 4,776 +17
29JAN26 117.50 P 0.31 0.32 0.31 0.19 +0.05 35 280 317 +280
29JAN26 120.00 P 0.38 0.41 0.37 0.30 +0.08 35 66 9,494 +3
29JAN26 122.50 P 0.39 0.52 0.39 0.43 +0.10 35 109 639 +34
29JAN26 125.00 P 0.00 0.00 0.00 0.61 +0.13 35 1 2,248 +1
29JAN26 127.50 P 0.86 0.90 0.86 0.87 +0.20 35 4 2,134 +4
29JAN26 130.00 P 0.83 1.16 0.83 1.16 +0.24 35 245 9,817 +138
29JAN26 132.50 P 1.12 1.50 1.05 1.49 +0.24 35 142 5,572 +74
29JAN26 135.00 P 1.45 1.98 1.39 1.97 +0.38 35 426 4,087 +279
29JAN26 137.50 P 1.79 2.50 1.72 2.53 +0.47 35 261 2,221 +2
29JAN26 140.00 P 2.20 3.20 2.20 3.19 +0.54 35 948 5,845 +627
29JAN26 142.50 P 3.00 4.00 3.00 3.98 +0.65 35 186 3,506 +107
29JAN26 145.00 P 3.64 4.89 3.64 4.89 +0.79 34 368 5,201 +29
29JAN26 147.50 P 4.37 5.93 4.37 5.93 +0.88 34 157 5,054 +17
29JAN26 150.00 P 4.99 7.26 4.99 7.26 +1.18 35 145 8,917 +27
29JAN26 152.50 P 6.06 8.41 6.06 8.58 +1.18 35 65 3,416 -43
29JAN26 155.00 P 7.30 10.00 7.30 10.09 +1.32 36 11 4,712 +9
29JAN26 157.50 P 0.00 0.00 0.00 11.73 +1.45 36 0 2,061 0
29JAN26 160.00 P 10.80 13.40 10.80 13.40 +1.39 36 9 18,071 0
29JAN26 162.50 P 0.00 0.00 0.00 15.41 +1.68 37 0 595 0
29JAN26 165.00 P 14.81 14.81 14.81 17.34 +1.79 38 3 1,829 0
29JAN26 167.50 P 0.00 0.00 0.00 19.20 +1.85 37 0 1,347 0
29JAN26 170.00 P 20.90 20.90 20.90 21.45 +2.02 39 1 1,068 +1
29JAN26 172.50 P 0.00 0.00 0.00 23.60 +2.19 39 0 1,143 0
29JAN26 175.00 P 24.41 24.41 24.41 25.80 +2.17 40 1 636 0
29JAN26 177.50 P 0.00 0.00 0.00 28.03 +2.32 41 0 701 0
29JAN26 180.00 P 28.58 28.58 28.58 30.34 +2.43 42 1 478 0
29JAN26 182.50 P 0.00 0.00 0.00 32.55 +2.36 41 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 35.37 +2.82 46 0 673 0
29JAN26 187.50 P 0.00 0.00 0.00 37.70 +2.91 47 0 276 0
29JAN26 190.00 P 0.00 0.00 0.00 39.72 +2.96 44 0 19 0
29JAN26 192.50 P 0.00 0.00 0.00 41.98 +2.79 43 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 45.43 +3.79 55 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 47.85 +2.42 56 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 49.53 +1.53 49 0 62 0
29JAN26 205.00 P 0.00 0.00 0.00 54.36 +2.11 49 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 59.59 +2.99 56 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 65.58 +2.82 71 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 70.64 +3.58 74 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 74.35 +2.29 61 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 79.44 +2.38 65 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 84.35 +2.29 66 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 89.35 +1.61 69 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 94.35 +2.29 71 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 99.35 +2.69 73 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 104.35 +2.29 76 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 109.35 +2.29 78 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 114.35 +2.29 80 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 119.35 +2.29 82 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 124.35 +2.29 85 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 129.35 +2.29 87 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 134.35 +2.29 89 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 139.35 +2.29 91 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
26FEB26 100.00 P 0.21 0.24 0.21 0.06 +0.01 37 9 59 +9
26FEB26 102.50 P 0.25 0.25 0.25 0.09 +0.01 37 1 7 +1
26FEB26 105.00 P 0.34 0.34 0.34 0.13 +0.02 37 3 806 0
26FEB26 107.50 P 0.41 0.41 0.41 0.19 +0.03 37 45 327 +45
26FEB26 110.00 P 0.48 0.48 0.48 0.27 +0.03 37 106 382 +106
26FEB26 112.50 P 0.00 0.00 0.00 0.39 +0.06 37 0 1 0
26FEB26 115.00 P 0.00 0.00 0.00 0.53 +0.07 37 0 267 0
26FEB26 117.50 P 0.00 0.00 0.00 0.72 +0.09 37 0 261 0
26FEB26 120.00 P 0.92 1.00 0.92 0.96 +0.14 37 68 8,234 +68
26FEB26 122.50 P 0.00 0.00 0.00 1.23 +0.14 37 0 777 0
26FEB26 125.00 P 1.49 1.60 1.49 1.60 +0.28 37 80 1,118 +80
26FEB26 127.50 P 1.77 1.77 1.77 1.97 +0.31 37 18 391 +15
26FEB26 130.00 P 1.86 2.40 1.86 2.40 +0.32 36 109 5,765 +62
26FEB26 132.50 P 2.31 2.91 2.31 2.92 +0.36 36 114 1,151 +8
26FEB26 135.00 P 2.87 3.57 2.80 3.57 +0.43 36 295 2,733 +95
26FEB26 137.50 P 3.35 4.25 3.35 4.25 +0.49 36 693 3,481 +461
26FEB26 140.00 P 4.22 5.11 4.22 5.11 +0.59 36 99 15,623 +67
26FEB26 142.50 P 4.91 6.04 4.91 6.04 +0.72 36 16 1,760 -1
26FEB26 145.00 P 6.84 7.00 6.80 7.07 +0.82 36 27 1,829 +22
26FEB26 147.50 P 7.62 7.62 7.62 8.18 +0.89 36 80 3,762 +80
26FEB26 150.00 P 8.50 9.49 8.50 9.49 +1.03 37 212 4,026 +197
26FEB26 152.50 P 9.00 10.80 9.00 10.86 +1.08 37 184 2,965 +139
26FEB26 155.00 P 10.35 10.35 10.35 12.35 +1.23 37 15 4,223 0
26FEB26 157.50 P 11.72 12.16 11.72 14.13 +1.44 38 18 1,439 0
26FEB26 160.00 P 0.00 0.00 0.00 15.71 +1.56 38 0 4,656 0
26FEB26 162.50 P 17.08 17.08 17.08 17.48 +1.64 39 1 889 0
26FEB26 165.00 P 0.00 0.00 0.00 19.23 +1.47 39 0 242 0
26FEB26 167.50 P 21.00 21.00 21.00 21.15 +1.71 39 2 62 0
26FEB26 170.00 P 0.00 0.00 0.00 23.15 +1.81 40 0 258 0
26FEB26 172.50 P 0.00 0.00 0.00 25.16 +2.43 40 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 27.26 +2.97 40 0 4 0
26FEB26 177.50 P 0.00 0.00 0.00 29.42 +1.94 41 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 31.61 +3.70 42 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 33.88 +2.99 42 0 31 0
26FEB26 185.00 P 0.00 0.00 0.00 35.72 +3.02 41 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 38.33 +2.48 43 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 40.53 +1.89 43 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 42.02 +1.00 37 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 45.43 +3.79 46 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 47.85 +2.02 47 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 49.93 +1.83 45 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 55.53 +2.85 52 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 60.48 +2.47 55 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 65.58 +2.82 58 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 70.64 +2.82 62 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 74.35 +1.14 51 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 79.44 +2.38 55 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 84.35 +2.29 56 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 89.35 +1.61 58 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 94.35 +1.94 60 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 99.35 +2.31 62 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 104.35 +2.29 64 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 109.35 +2.29 66 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 114.35 +2.29 68 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 119.35 +2.29 70 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 124.35 +2.29 71 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 129.35 +2.29 73 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 134.35 +2.29 75 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 139.35 +2.29 77 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 144.24 +2.20 75 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 149.27 +2.23 78 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,751 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,082 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,921 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5,679 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,303 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 38 0 4,396 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 38 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 7,735 0
30MAR26 92.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 2,113 0
30MAR26 95.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 2,126 0
30MAR26 97.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 9,050 0
30MAR26 100.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 27,857 0
30MAR26 102.50 P 0.59 0.60 0.59 0.29 +0.03 38 8 2,064 0
30MAR26 105.00 P 0.00 0.00 0.00 0.39 +0.05 37 0 9,035 0
30MAR26 107.50 P 0.00 0.00 0.00 0.52 +0.05 37 0 5,029 0
30MAR26 110.00 P 0.92 0.92 0.92 0.69 +0.08 37 3 15,546 0
30MAR26 112.50 P 0.00 0.00 0.00 0.88 +0.08 37 0 1,735 0
30MAR26 115.00 P 0.00 0.00 0.00 1.15 +0.13 38 0 6,069 0
30MAR26 117.50 P 1.52 1.52 1.50 1.42 +0.12 37 40 8,228 0
30MAR26 120.00 P 1.85 1.85 1.85 1.80 +0.19 38 15 12,342 +15
30MAR26 122.50 P 1.95 2.30 1.93 2.18 +0.24 38 6 3,321 +1
30MAR26 125.00 P 2.50 2.58 2.50 2.60 +0.27 37 100 10,017 +50
30MAR26 127.50 P 3.10 3.18 3.10 3.18 +0.37 38 67 2,677 +65
30MAR26 130.00 P 3.12 3.78 3.12 3.78 +0.51 37 500 14,392 +175
30MAR26 132.50 P 3.80 4.36 3.65 4.36 +0.46 37 961 3,214 +673
30MAR26 135.00 P 4.43 5.06 4.43 5.08 +0.55 37 381 15,190 +181
30MAR26 137.50 P 5.12 5.86 4.90 5.86 +0.54 37 554 3,637 +142
30MAR26 140.00 P 5.68 6.78 5.67 6.78 +0.63 37 895 12,718 +52
30MAR26 142.50 P 6.77 7.34 6.77 7.78 +0.72 37 24 2,599 -4
30MAR26 145.00 P 7.65 8.62 7.65 8.93 +0.92 37 11 8,394 +11
30MAR26 147.50 P 8.95 9.71 8.95 10.11 +1.00 37 19 3,566 -17
30MAR26 150.00 P 9.88 11.40 9.88 11.38 +0.99 37 209 15,269 +161
30MAR26 152.50 P 0.00 0.00 0.00 12.79 +1.11 37 0 2,487 0
30MAR26 155.00 P 12.00 14.16 12.00 14.22 +1.16 38 42 6,814 +40
30MAR26 157.50 P 0.00 0.00 0.00 15.90 +1.39 38 0 1,655 0
30MAR26 160.00 P 0.00 0.00 0.00 17.58 +1.54 39 0 7,337 -100
30MAR26 162.50 P 0.00 0.00 0.00 19.32 +1.51 39 0 913 0
30MAR26 165.00 P 0.00 0.00 0.00 20.89 +1.29 39 0 9,861 0
30MAR26 167.50 P 0.00 0.00 0.00 22.90 +1.67 39 0 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 24.62 +1.55 39 0 3,902 0
30MAR26 172.50 P 24.49 24.49 24.49 26.70 +1.72 40 22 930 +22
30MAR26 175.00 P 26.47 27.20 26.47 28.71 +1.78 40 52 1,181 +52
30MAR26 177.50 P 0.00 0.00 0.00 29.42 +0.66 36 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 32.85 +3.16 41 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 34.17 +1.06 38 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 37.19 +1.93 42 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 39.31 +3.46 42 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 41.16 +2.18 41 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 43.36 +1.44 41 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 46.37 +3.19 45 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 48.21 +1.69 43 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 50.76 +1.86 44 0 3,058 0
30MAR26 205.00 P 0.00 0.00 0.00 55.53 +2.22 46 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 60.83 +2.54 50 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 65.58 +2.54 51 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 70.64 +2.82 54 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 74.37 +1.16 45 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 79.44 +1.10 48 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 84.36 +0.99 49 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 89.35 +1.61 51 0 0 -2
30MAR26 245.00 P 0.00 0.00 0.00 94.35 +1.94 53 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 99.35 +2.31 54 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 104.35 +2.29 56 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 109.35 +2.29 58 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 114.35 +2.29 60 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 119.35 +2.29 61 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 124.35 +2.29 63 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 129.35 +2.29 64 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 134.35 +2.29 66 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 139.35 +2.29 67 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 144.24 +2.20 67 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 149.27 +2.23 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 2,545 0
29JUN26 82.50 P 0.00 0.00 0.00 0.19 +0.03 38 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.25 +0.04 38 0 6,380 0
29JUN26 87.50 P 0.78 0.78 0.78 0.33 +0.04 38 10 458 +10
29JUN26 90.00 P 0.95 0.95 0.95 0.43 +0.06 38 40 2,102 -40
29JUN26 92.50 P 0.00 0.00 0.00 0.57 +0.08 38 0 1,038 0
29JUN26 95.00 P 0.00 0.00 0.00 0.71 +0.08 38 0 4,983 0
29JUN26 97.50 P 0.00 0.00 0.00 0.91 +0.12 38 0 2,130 0
29JUN26 100.00 P 1.44 1.50 1.44 1.11 +0.12 38 30 6,690 +30
29JUN26 102.50 P 0.00 0.00 0.00 1.38 +0.17 38 0 1,775 0
29JUN26 105.00 P 0.00 0.00 0.00 1.67 +0.18 38 0 4,511 0
29JUN26 107.50 P 0.00 0.00 0.00 2.01 +0.24 38 0 3,814 0
29JUN26 110.00 P 2.59 2.59 2.59 2.40 +0.25 38 65 3,931 +65
29JUN26 112.50 P 2.90 3.02 2.90 2.81 +0.27 38 66 1,953 +65
29JUN26 115.00 P 3.19 3.19 3.19 3.33 +0.35 38 400 5,566 +400
29JUN26 117.50 P 0.00 0.00 0.00 3.85 +0.35 38 0 1,576 0
29JUN26 120.00 P 4.10 4.10 4.10 4.23 +0.44 38 1 4,102 0
29JUN26 122.50 P 4.98 4.98 4.98 4.98 +0.60 38 65 1,414 +65
29JUN26 125.00 P 4.95 5.49 4.95 5.57 +0.44 38 169 6,217 +25
29JUN26 127.50 P 5.68 5.68 5.68 6.27 +0.52 38 65 1,046 +65
29JUN26 130.00 P 6.50 6.90 6.47 7.03 +0.59 37 852 2,876 +520
29JUN26 132.50 P 0.00 0.00 0.00 7.88 +0.60 37 0 1,020 0
29JUN26 135.00 P 0.00 0.00 0.00 8.79 +0.63 37 0 8,599 0
29JUN26 137.50 P 0.00 0.00 0.00 9.75 +0.72 37 0 2,293 0
29JUN26 140.00 P 10.11 10.65 10.11 10.74 +0.73 37 72 4,390 +72
29JUN26 142.50 P 0.00 0.00 0.00 11.84 +0.81 37 0 4,414 0
29JUN26 145.00 P 13.06 13.06 13.06 13.06 +0.85 37 20 1,904 +20
29JUN26 147.50 P 0.00 0.00 0.00 14.40 +0.96 37 0 2,372 0
29JUN26 150.00 P 14.83 15.70 14.83 15.70 +1.14 38 79 12,411 -28
29JUN26 152.50 P 16.35 16.35 16.35 17.13 +1.20 38 60 1,028 0
29JUN26 155.00 P 0.00 0.00 0.00 18.62 +1.25 38 0 1,737 0
29JUN26 157.50 P 0.00 0.00 0.00 20.17 +1.30 38 0 969 0
29JUN26 160.00 P 0.00 0.00 0.00 21.77 +1.40 38 0 7,474 0
29JUN26 162.50 P 0.00 0.00 0.00 23.45 +1.45 38 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 25.60 +1.95 40 0 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 27.24 +2.78 40 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 29.02 +1.53 40 0 371 0
29JUN26 172.50 P 0.00 0.00 0.00 30.26 +1.75 39 0 411 0
29JUN26 175.00 P 29.95 29.95 29.95 32.73 +1.61 40 1 2,605 +1
29JUN26 177.50 P 0.00 0.00 0.00 34.58 +2.51 40 0 125 0
29JUN26 180.00 P 34.79 35.68 34.79 36.57 +1.78 41 2 125 0
29JUN26 182.50 P 0.00 0.00 0.00 38.56 +2.78 41 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 40.56 +2.28 41 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 41.55 +0.80 39 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 44.04 +2.55 40 0 612 0
29JUN26 192.50 P 0.00 0.00 0.00 46.83 +2.62 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 48.09 +1.11 40 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 50.50 +1.37 40 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 52.71 +2.60 41 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 57.14 +1.42 41 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 61.85 +2.51 42 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 66.13 +1.25 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 70.64 +1.50 42 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 75.37 +1.30 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 80.08 +1.74 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 84.84 +1.47 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 89.92 +2.18 45 0 52 0
29JUN26 245.00 P 0.00 0.00 0.00 94.52 +2.11 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 99.43 +2.39 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 104.37 +1.53 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 109.39 +2.33 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 114.38 +2.32 48 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 119.35 +2.29 49 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 124.35 +2.06 51 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 129.35 +2.29 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 134.35 +2.29 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 139.38 +2.32 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 144.24 +2.20 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 149.27 +2.23 56 0 0 0
29SEP26 80.00 P 1.02 1.04 1.02 0.48 0.00 39 12 159 +10
29SEP26 82.50 P 1.20 1.20 1.20 0.62 0.00 39 2 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.76 0.00 39 0 21 0
29SEP26 87.50 P 0.00 0.00 0.00 0.96 +0.01 39 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.16 +0.01 39 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 1.41 +0.03 39 0 967 0
29SEP26 95.00 P 0.00 0.00 0.00 1.70 +0.03 39 0 329 0
29SEP26 97.50 P 2.28 2.28 2.28 1.99 +0.02 39 1 85 +1
29SEP26 100.00 P 2.40 2.42 2.40 2.38 +0.06 39 41 354 +39
29SEP26 102.50 P 0.00 0.00 0.00 2.78 +0.20 39 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.19 +0.24 39 0 1,354 0
29SEP26 107.50 P 0.00 0.00 0.00 3.72 +0.24 39 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.26 +0.15 39 0 307 0
29SEP26 112.50 P 0.00 0.00 0.00 4.73 +0.31 39 0 226 0
29SEP26 115.00 P 0.00 0.00 0.00 5.30 +0.31 39 0 5,263 0
29SEP26 117.50 P 0.00 0.00 0.00 5.89 +0.24 38 0 252 0
29SEP26 120.00 P 6.44 6.44 6.30 6.54 +0.22 38 401 1,001 +336
29SEP26 122.50 P 0.00 0.00 0.00 7.24 +0.25 38 0 203 0
29SEP26 125.00 P 0.00 0.00 0.00 8.07 +0.26 38 0 1,615 0
29SEP26 127.50 P 0.00 0.00 0.00 8.90 +0.26 38 0 669 0
29SEP26 130.00 P 0.00 0.00 0.00 9.74 +0.26 38 0 5,934 0
29SEP26 132.50 P 9.85 9.85 9.85 10.75 +0.37 38 65 464 +65
29SEP26 135.00 P 11.35 11.70 11.35 11.76 +0.37 38 63 2,452 -1
29SEP26 137.50 P 0.00 0.00 0.00 12.78 +0.37 38 0 786 0
29SEP26 140.00 P 0.00 0.00 0.00 13.85 +0.42 38 0 5,526 0
29SEP26 142.50 P 0.00 0.00 0.00 15.05 +0.52 38 0 665 0
29SEP26 145.00 P 0.00 0.00 0.00 16.25 +0.51 38 0 4,361 0
29SEP26 147.50 P 0.00 0.00 0.00 17.53 +0.59 38 0 849 0
29SEP26 150.00 P 0.00 0.00 0.00 18.94 +0.78 38 0 5,069 0
29SEP26 152.50 P 0.00 0.00 0.00 20.37 +0.95 38 0 1,314 0
29SEP26 155.00 P 0.00 0.00 0.00 21.85 +1.04 38 0 2,510 0
29SEP26 157.50 P 0.00 0.00 0.00 23.38 +1.17 38 0 1,255 0
29SEP26 160.00 P 0.00 0.00 0.00 24.96 +1.35 38 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 26.58 +1.30 39 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 28.25 +1.42 39 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 29.95 +1.44 39 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 31.91 +1.69 39 0 352 0
29SEP26 172.50 P 0.00 0.00 0.00 34.22 +2.62 41 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 35.57 +1.34 40 0 1,008 0
29SEP26 177.50 P 0.00 0.00 0.00 36.88 +0.78 39 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 37.94 +0.04 37 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 40.67 +1.70 39 0 56 0
29SEP26 185.00 P 41.00 42.50 41.00 42.65 +2.14 39 3 81 +1
29SEP26 187.50 P 0.00 0.00 0.00 44.69 +2.03 40 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 47.48 +3.13 41 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 48.71 +0.59 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.56 +2.38 40 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 52.71 +2.05 40 0 1 0
29SEP26 200.00 P 54.00 54.00 54.00 53.48 -0.82 37 45 94 +45
29SEP26 205.00 P 0.00 0.00 0.00 59.12 +2.32 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 63.38 +2.46 41 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 67.78 +1.46 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.46 +1.06 39 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 76.71 +1.80 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 81.26 +2.14 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 85.85 +2.19 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 90.49 +2.24 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 95.13 +2.23 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 99.88 +2.30 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 104.68 +1.84 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 109.53 +2.42 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 114.43 +2.11 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 119.35 +2.29 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 124.35 +2.06 44 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 129.35 +2.29 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 134.35 +2.19 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 139.38 +2.22 48 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 144.24 +2.08 48 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 149.27 +2.23 49 0 0 0
30DEC26 80.00 P 1.55 1.55 1.52 0.92 +0.14 39 19 19 +19
30DEC26 82.50 P 0.00 0.00 0.00 1.13 +0.17 39 0 1 0
30DEC26 85.00 P 1.31 1.90 1.31 1.34 +0.17 39 13 13 +13
30DEC26 87.50 P 2.10 2.10 2.10 1.62 +0.24 39 3 16 +3
30DEC26 90.00 P 2.25 2.38 2.25 1.92 +0.24 39 9 13 +9
30DEC26 92.50 P 0.00 0.00 0.00 2.16 +0.19 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.56 +0.27 38 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.96 +0.26 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.46 +0.35 39 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 3.88 +0.35 38 0 0 0
30DEC26 105.00 P 4.30 4.50 4.30 4.41 +0.34 38 101 101 +101
30DEC26 107.50 P 0.00 0.00 0.00 5.10 +0.49 39 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 5.70 +0.54 39 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 6.31 +0.49 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.95 +0.43 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 7.63 +0.44 38 0 0 0
30DEC26 120.00 P 8.19 8.19 8.19 8.36 +0.48 38 1 1 +1
30DEC26 122.50 P 8.35 8.94 8.35 9.09 +0.46 38 65 66 +65
30DEC26 125.00 P 9.72 9.72 9.72 10.01 +0.59 38 2 2 +2
30DEC26 127.50 P 10.42 10.54 10.42 10.93 +0.66 38 67 225 +32
30DEC26 130.00 P 11.00 11.51 11.00 11.81 +0.64 38 11 3,143 +11
30DEC26 132.50 P 11.95 12.32 11.95 12.85 +0.83 38 130 166 +65
30DEC26 135.00 P 13.05 13.50 13.05 13.92 +0.88 38 71 325 +65
30DEC26 137.50 P 14.73 14.73 14.60 15.04 +1.01 38 357 456 +350
30DEC26 140.00 P 16.00 16.01 16.00 16.24 +0.89 38 21 165 +21
30DEC26 142.50 P 0.00 0.00 0.00 17.41 +0.93 38 0 16 0
30DEC26 145.00 P 0.00 0.00 0.00 18.58 +0.78 38 0 196 0
30DEC26 147.50 P 19.72 19.72 19.72 19.73 +0.68 37 20 301 +15
30DEC26 150.00 P 20.10 21.00 20.10 21.13 +0.87 38 6 321 +6
30DEC26 152.50 P 21.00 22.40 21.00 22.79 +1.15 38 25 213 +25
30DEC26 155.00 P 23.00 23.00 23.00 24.26 +1.07 38 5 417 +5
30DEC26 157.50 P 0.00 0.00 0.00 25.79 +1.24 38 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 27.35 +1.06 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 28.95 +1.24 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.60 +1.26 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 32.27 +1.29 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 34.00 +1.33 39 0 2,502 0
30DEC26 172.50 P 34.97 34.97 34.97 36.21 +1.80 40 55 125 +55
30DEC26 175.00 P 35.40 35.40 35.40 37.47 +1.31 39 55 191 +55
30DEC26 177.50 P 0.00 0.00 0.00 39.34 +1.51 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 41.20 +1.30 39 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 43.08 +2.20 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 44.98 +1.53 39 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 46.91 +1.56 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 48.84 +1.57 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 50.83 +1.61 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 52.83 +1.64 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 54.80 +1.63 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.77 +1.58 40 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 60.96 +1.70 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 65.15 +1.63 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 69.42 +1.68 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 73.74 +2.08 41 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 78.12 +1.65 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 82.55 +1.55 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 86.97 +1.87 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 91.49 +1.64 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 95.27 +0.89 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 99.97 +1.02 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 104.70 +1.12 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 109.53 +1.29 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 114.43 +1.49 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 119.35 +1.64 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 124.35 +1.85 41 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 129.35 +2.02 42 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 134.35 +2.15 43 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 139.38 +2.22 44 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 144.24 +2.08 44 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.27 +2.23 45 0 0 0
TOTAL PUT 32,804 1,168,940 +9,743
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 10.77
30DEC25 2.90 C 0.00 0.00 0.00 7.91 -0.61 280 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 7.77 -0.66 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.70 -0.63 252 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.62 -0.67 271 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.50 -0.78 239 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.41 -0.77 247 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.28 -0.77 179 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.20 -0.69 222 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.13 -0.66 249 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.01 -0.77 224 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 6.91 -0.67 218 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 6.79 -0.66 185 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.71 -0.73 208 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.60 -0.65 191 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.50 -0.74 187 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.41 -0.77 193 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.28 -0.70 131 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.18 -0.70 126 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.12 -0.66 188 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.02 -0.75 184 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 5.91 -0.77 171 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.78 -0.65 108 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.53 -0.76 96 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.28 -0.77 0 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.03 -0.77 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 4.78 -0.66 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.56 -0.68 121 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.32 -0.61 120 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.09 -0.72 122 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 3.78 -0.69 0 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.53 -0.68 0 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.28 -0.75 0 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.04 -0.76 61 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.80 -0.74 65 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.54 -0.72 50 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.29 -0.65 44 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.03 -0.73 0 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 1.86 -0.59 60 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.61 -0.66 53 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.37 -0.58 48 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.14 -0.55 44 0 75 0
30DEC25 10.00 C 1.18 1.18 0.89 0.95 -0.53 45 33 44 -27
30DEC25 10.50 C 0.61 0.62 0.61 0.62 -0.48 45 54 339 +10
30DEC25 11.00 C 0.54 0.56 0.35 0.39 -0.37 46 14 108 +5
30DEC25 11.50 C 0.26 0.26 0.22 0.24 -0.29 48 155 419 +1
30DEC25 12.00 C 0.22 0.22 0.12 0.13 -0.20 48 29 280 +10
30DEC25 12.50 C 0.00 0.00 0.00 0.07 -0.12 49 0 86 0
30DEC25 13.00 C 0.07 0.07 0.05 0.03 -0.08 47 6 61 -1
30DEC25 13.50 C 0.00 0.00 0.00 0.02 -0.04 51 0 108 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 95 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.04 -0.76 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.81 -0.64 74 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.56 -0.68 68 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.32 -0.71 70 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.11 -0.70 79 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.80 -0.67 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.56 -0.65 48 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.34 -0.69 58 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.05 -0.75 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 2.80 -0.74 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.62 -0.64 51 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.36 -0.70 44 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.07 -0.69 29 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 1.95 -0.62 48 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.66 -0.69 38 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.52 -0.62 44 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.29 -0.63 40 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.17 -0.48 44 0 1,211 0
29JAN26 10.50 C 0.92 0.92 0.92 0.89 -0.43 45 1 783 -1
29JAN26 11.00 C 0.60 0.60 0.60 0.60 -0.42 42 15 219 0
29JAN26 11.50 C 0.48 0.48 0.44 0.45 -0.34 44 34 232 -6
29JAN26 12.00 C 0.40 0.40 0.31 0.30 -0.29 44 163 169 -76
29JAN26 12.50 C 0.23 0.25 0.23 0.20 -0.22 44 18 47 -3
29JAN26 13.00 C 0.21 0.21 0.21 0.13 -0.17 44 30 91 -26
29JAN26 13.50 C 0.00 0.00 0.00 0.08 -0.12 43 0 30 0
29JAN26 14.00 C 0.00 0.00 0.00 0.05 -0.09 43 0 85 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.06 43 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29JAN26 16.50 C 0.03 0.03 0.03 0.01 -0.01 49 5 26 +5
26FEB26 7.50 C 0.00 0.00 0.00 3.39 -0.64 53 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.11 -0.69 43 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.88 -0.66 43 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.70 -0.66 49 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.37 -0.69 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.17 -0.71 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.98 -0.68 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.89 -0.46 47 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 1.64 -0.54 42 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.46 -0.57 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.33 -0.49 44 0 92 0
26FEB26 10.50 C 1.04 1.04 1.04 1.06 -0.43 44 3 30 +3
26FEB26 11.00 C 0.00 0.00 0.00 0.83 -0.37 45 0 299 0
26FEB26 11.50 C 0.64 0.64 0.64 0.64 -0.33 45 1 265 0
26FEB26 12.00 C 0.00 0.00 0.00 0.48 -0.28 45 0 367 0
26FEB26 12.50 C 0.00 0.00 0.00 0.36 -0.23 45 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.26 -0.19 44 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.19 -0.14 44 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.14 -0.11 45 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 -0.08 45 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 -0.06 45 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.05 45 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 7.91 -0.75 105 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.80 -0.76 79 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.70 -0.65 68 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.62 -0.67 104 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.50 -0.78 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.41 -0.77 87 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.32 -0.73 94 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.20 -0.69 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.13 -0.70 95 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.01 -0.77 72 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.91 -0.67 68 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.83 -0.64 87 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.71 -0.73 57 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.61 -0.75 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.51 -0.75 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.41 -0.77 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.31 -0.76 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.24 -0.71 78 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.12 -0.75 61 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.02 -0.75 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.93 -0.75 65 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.85 -0.71 73 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.57 -0.72 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.32 -0.74 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.08 -0.72 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.81 -0.78 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.63 -0.61 59 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.35 -0.75 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.11 -0.70 46 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.87 -0.75 45 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.63 -0.64 43 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.45 -0.66 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.17 -0.63 43 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 2.94 -0.63 42 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.73 -0.71 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.48 -0.68 39 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.28 -0.71 39 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.10 -0.61 40 0 7 0
30MAR26 9.25 C 1.95 1.95 1.95 1.95 -0.65 42 1 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.76 -0.64 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.66 -0.46 44 0 0 0
30MAR26 10.00 C 1.61 1.61 1.46 1.50 -0.49 44 11 1,296 +11
30MAR26 10.50 C 0.00 0.00 0.00 1.24 -0.43 44 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 1.02 -0.38 45 0 59 0
30MAR26 11.50 C 0.00 0.00 0.00 0.83 -0.34 45 0 48 0
30MAR26 12.00 C 0.00 0.00 0.00 0.66 -0.30 45 0 102 0
30MAR26 12.50 C 0.00 0.00 0.00 0.52 -0.26 45 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.41 -0.22 45 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.32 -0.18 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.25 -0.15 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 -0.13 45 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 -0.11 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 -0.08 45 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.06 45 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.05 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.13 -0.70 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.01 -0.77 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.96 -0.65 67 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.83 -0.69 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.76 -0.69 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.61 -0.75 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.51 -0.75 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.47 -0.71 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.36 -0.71 53 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.24 -0.72 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.15 -0.72 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.14 -0.63 69 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.95 -0.73 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.89 -0.67 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.69 -0.62 61 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.45 -0.61 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.15 -0.67 45 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.90 -0.70 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.64 -0.71 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.48 -0.64 48 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.24 -0.64 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.97 -0.69 40 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.73 -0.69 38 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.54 -0.68 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.31 -0.67 39 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.12 -0.67 40 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 2.93 -0.63 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.75 -0.59 41 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.58 -0.60 41 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.50 -0.45 45 0 585 0
29JUN26 9.25 C 0.00 0.00 0.00 2.25 -0.55 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.10 -0.55 42 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.03 -0.44 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.83 -0.49 42 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.59 -0.45 43 0 25 0
29JUN26 11.00 C 0.00 0.00 0.00 1.40 -0.39 44 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.18 -0.39 43 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.01 -0.38 43 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.88 -0.33 44 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 0.77 -0.28 45 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 -0.24 45 0 0 0
29JUN26 14.00 C 0.70 0.70 0.70 0.56 -0.22 45 1 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 -0.20 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.40 -0.17 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 -0.15 45 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 -0.13 45 0 15 0
29JUN26 16.50 C 0.32 0.32 0.32 0.24 -0.11 45 1 1 +1
29SEP26 4.70 C 0.00 0.00 0.00 6.15 -0.72 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.14 -0.63 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.95 -0.73 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.89 -0.67 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.69 -0.64 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.45 -0.65 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.16 -0.68 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.92 -0.68 41 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.69 -0.72 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.48 -0.69 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.24 -0.72 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.02 -0.70 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.85 -0.65 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.64 -0.66 42 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.45 -0.63 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.28 -0.61 43 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.09 -0.60 42 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.91 -0.62 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.77 -0.57 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.64 -0.57 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.46 -0.56 43 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.33 -0.52 43 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.20 -0.50 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.06 -0.51 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.84 -0.49 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.66 -0.44 44 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.48 -0.40 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 -0.36 45 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.17 -0.37 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.05 -0.32 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.92 -0.30 45 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.82 -0.27 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 -0.25 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 -0.24 45 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.21 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 -0.19 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.18 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.42 -0.60 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.29 -0.55 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.13 -0.54 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.96 -0.54 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.82 -0.56 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.69 -0.54 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.58 -0.50 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.45 -0.51 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.33 -0.47 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.11 -0.47 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 -0.43 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.74 -0.42 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.59 -0.40 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.44 -0.39 45 0 81 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 -0.38 45 0 70 0
30DEC26 13.50 C 1.25 1.25 1.25 1.21 -0.31 46 1 2 +1
30DEC26 14.00 C 0.00 0.00 0.00 1.10 -0.30 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 -0.30 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 -0.26 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 -0.26 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.24 46 0 0 0
TOTAL CALL 576 16,228 -93
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 228 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 223 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 212 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 207 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 202 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 197 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 193 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 179 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 175 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 171 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 152 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 145 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 94 0
30DEC25 8.75 P 0.02 0.02 0.02 0.02 +0.01 50 6 149 -6
30DEC25 9.00 P 0.02 0.02 0.02 0.03 +0.02 48 14 260 +14
30DEC25 9.25 P 0.04 0.04 0.04 0.04 +0.02 45 10 63 -10
30DEC25 9.50 P 0.05 0.05 0.05 0.07 +0.04 46 3 548 +3
30DEC25 9.75 P 0.00 0.00 0.00 0.12 +0.07 47 0 79 0
30DEC25 10.00 P 0.17 0.17 0.15 0.18 +0.10 47 40 192 +13
30DEC25 10.50 P 0.22 0.36 0.22 0.34 +0.17 46 26 705 0
30DEC25 11.00 P 0.46 0.63 0.46 0.63 +0.30 49 19 607 -9
30DEC25 11.50 P 0.88 0.93 0.88 0.94 +0.38 47 46 39 -32
30DEC25 12.00 P 0.00 0.00 0.00 1.38 +0.50 53 0 31 0
30DEC25 12.50 P 0.00 0.00 0.00 1.81 +0.60 54 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 2.28 +0.58 57 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.75 +0.62 56 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.30 +0.67 78 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.83 +0.75 92 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.23 +0.65 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.73 +0.64 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.30 +0.70 106 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.82 +0.73 117 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 101 0
29JAN26 8.00 P 0.02 0.02 0.02 0.02 +0.01 44 15 63 +15
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.02 46 0 438 0
29JAN26 8.50 P 0.05 0.05 0.05 0.05 +0.02 44 2 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.07 +0.03 43 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.11 +0.05 44 0 13 0
29JAN26 9.25 P 0.14 0.14 0.14 0.15 +0.07 43 5 50 0
29JAN26 9.50 P 0.15 0.19 0.15 0.20 +0.08 43 90 125 0
29JAN26 9.75 P 0.25 0.27 0.25 0.27 +0.10 44 154 583 +47
29JAN26 10.00 P 0.33 0.37 0.33 0.35 +0.13 43 79 1,499 +79
29JAN26 10.50 P 0.42 0.57 0.42 0.57 +0.21 45 14 825 +14
29JAN26 11.00 P 0.70 0.70 0.70 0.83 +0.29 45 1 104 +1
29JAN26 11.50 P 0.97 1.20 0.97 1.15 +0.36 45 4 55 +1
29JAN26 12.00 P 0.00 0.00 0.00 1.48 +0.37 43 0 19 0
29JAN26 12.50 P 0.00 0.00 0.00 1.91 +0.42 45 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.39 +0.53 51 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.86 +0.56 54 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.34 +0.67 58 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.83 +0.61 62 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.31 +0.71 64 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.78 +0.69 63 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.39 +0.79 83 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.82 +0.73 79 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 +0.03 46 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 +0.03 44 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 +0.03 43 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.11 +0.05 43 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.15 +0.06 44 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.20 +0.08 44 0 230 0
26FEB26 9.25 P 0.00 0.00 0.00 0.25 +0.09 43 0 86 0
26FEB26 9.50 P 0.29 0.29 0.29 0.32 +0.12 43 5 60 +5
26FEB26 9.75 P 0.00 0.00 0.00 0.40 +0.14 43 0 115 0
26FEB26 10.00 P 0.00 0.00 0.00 0.49 +0.17 43 0 658 0
26FEB26 10.50 P 0.56 0.71 0.56 0.70 +0.22 43 122 252 +65
26FEB26 11.00 P 0.00 0.00 0.00 0.97 +0.29 43 0 427 0
26FEB26 11.50 P 0.00 0.00 0.00 1.29 +0.36 44 0 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.65 +0.41 45 0 280 0
26FEB26 12.50 P 0.00 0.00 0.00 1.96 +0.34 41 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.49 +0.49 49 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.87 +0.48 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.34 +0.51 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.88 +0.63 56 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.33 +0.68 55 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.82 +0.64 58 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.39 +0.72 69 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.82 +0.73 65 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 +0.02 45 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 +0.03 45 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 +0.03 45 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.12 +0.04 45 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.15 +0.05 44 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 +0.07 44 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.24 +0.08 44 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.30 +0.09 44 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.37 +0.11 44 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.44 +0.13 43 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.53 +0.15 44 0 301 0
30MAR26 10.00 P 0.00 0.00 0.00 0.63 +0.17 43 0 19 0
30MAR26 10.50 P 0.70 0.77 0.70 0.86 +0.23 44 18 42 +18
30MAR26 11.00 P 0.00 0.00 0.00 1.12 +0.28 43 0 34 0
30MAR26 11.50 P 0.00 0.00 0.00 1.45 +0.36 45 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.83 +0.43 47 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.18 +0.39 46 0 8 0
30MAR26 13.00 P 0.00 0.00 0.00 2.61 +0.48 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.00 +0.58 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.48 +0.60 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.88 +0.57 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.33 +0.49 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.82 +0.64 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.39 +0.72 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.82 +0.65 57 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.02 45 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.03 44 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 +0.05 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 +0.06 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 +0.06 44 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.28 +0.07 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 +0.08 44 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.40 +0.10 44 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.46 +0.10 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.54 +0.12 44 0 66 0
29JUN26 9.25 P 0.63 0.64 0.63 0.63 +0.14 44 22 22 +7
29JUN26 9.50 P 0.72 0.72 0.71 0.72 +0.15 44 60 160 +60
29JUN26 9.75 P 0.84 0.84 0.82 0.83 +0.18 44 40 40 +39
29JUN26 10.00 P 0.95 0.95 0.93 0.94 +0.20 44 80 175 +80
29JUN26 10.50 P 0.00 0.00 0.00 1.20 +0.26 44 0 82 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 +0.31 45 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.80 +0.33 45 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 2.14 +0.34 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.51 +0.39 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.89 +0.41 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.25 +0.40 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.70 +0.47 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.07 +0.45 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.51 +0.45 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.96 +0.46 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.41 +0.51 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.95 +0.60 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 46 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.02 45 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.03 45 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.05 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.05 45 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.06 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 +0.07 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 +0.09 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 +0.09 44 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.54 +0.09 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 +0.14 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.73 +0.15 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.83 +0.16 45 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.93 +0.18 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 +0.19 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 +0.20 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.27 +0.23 45 0 0 0
29SEP26 10.50 P 1.57 1.57 1.57 1.53 +0.26 45 15 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.82 +0.30 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.13 +0.30 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 +0.33 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.83 +0.37 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.19 +0.41 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 +0.40 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.97 +0.43 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.40 +0.46 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.78 +0.45 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.23 +0.51 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.67 +0.52 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.15 +0.59 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.65 +0.11 46 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 0.74 +0.14 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 +0.14 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 +0.16 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 +0.17 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.13 +0.19 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 +0.20 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 +0.22 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 +0.23 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.79 +0.30 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.07 +0.31 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.38 +0.31 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.71 +0.33 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.08 +0.37 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.44 +0.38 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.82 +0.42 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.20 +0.43 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.61 +0.44 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.02 +0.47 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.44 +0.47 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.86 +0.51 50 0 0 0
TOTAL PUT 890 21,661 +404
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$ 5.35
30DEC25 2.30 C 0.00 0.00 0.00 3.06 -0.03 157 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.96 -0.03 149 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.86 -0.03 142 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.77 -0.02 158 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.66 -0.04 127 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.56 -0.04 121 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.46 -0.04 114 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.36 -0.03 108 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.26 -0.03 102 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.16 -0.03 96 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.06 -0.04 90 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.96 -0.04 84 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.87 -0.03 97 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.76 -0.04 74 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.67 -0.02 86 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.57 -0.02 80 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.47 -0.02 75 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.37 -0.02 69 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.27 -0.03 64 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.17 -0.02 59 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.07 -0.03 54 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 0.96 -0.04 37 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 0.86 -0.04 32 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.78 -0.03 46 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.69 -0.02 45 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.58 -0.04 36 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.41 -0.04 35 0 110 0
30DEC25 5.25 C 0.00 0.00 0.00 0.24 -0.04 35 0 39 0
30DEC25 5.50 C 0.13 0.13 0.13 0.13 -0.02 37 2 3,061 0
30DEC25 5.75 C 0.00 0.00 0.00 0.06 -0.02 37 0 591 0
30DEC25 6.00 C 0.04 0.04 0.04 0.03 -0.01 39 3 440 +3
30DEC25 6.25 C 0.02 0.02 0.02 0.01 -0.01 38 11 885 -1
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 987 0
30DEC25 7.00 C 0.01 0.01 0.01 0.01 0.00 59 50 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 110 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 118 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.10 -0.03 43 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.02 0.00 46 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.91 -0.01 39 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.84 -0.02 42 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.75 -0.03 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.67 -0.01 40 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.59 -0.03 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.52 -0.03 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.36 -0.03 37 0 245 0
29JAN26 5.50 C 0.25 0.25 0.25 0.25 -0.03 38 15 408 0
29JAN26 5.75 C 0.00 0.00 0.00 0.17 -0.02 39 0 403 0
29JAN26 6.00 C 0.11 0.11 0.11 0.11 -0.01 39 100 1,099 +100
29JAN26 6.25 C 0.09 0.09 0.08 0.07 -0.01 39 61 702 +4
29JAN26 6.50 C 0.06 0.07 0.06 0.04 -0.01 39 330 772 +230
29JAN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 28 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 135 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
26FEB26 4.30 C 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.06 -0.02 43 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.98 -0.04 43 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.90 -0.04 42 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.82 -0.02 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.75 -0.04 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.68 -0.02 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.60 -0.04 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.47 -0.02 40 0 150 0
26FEB26 5.50 C 0.34 0.34 0.34 0.35 -0.02 40 25 193 +25
26FEB26 5.75 C 0.00 0.00 0.00 0.26 -0.02 40 0 443 0
26FEB26 6.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 436 0
26FEB26 6.25 C 0.00 0.00 0.00 0.14 -0.01 41 0 933 0
26FEB26 6.50 C 0.00 0.00 0.00 0.10 0.00 41 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.07 0.00 41 0 160 0
26FEB26 7.00 C 0.00 0.00 0.00 0.05 0.00 42 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 34 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 13 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.40 -0.02 60 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.29 -0.05 50 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.20 -0.02 54 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.10 -0.03 50 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.01 -0.03 52 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.91 -0.03 48 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.82 -0.02 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.72 -0.03 46 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.63 -0.03 46 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.54 -0.03 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.46 -0.01 46 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.37 -0.03 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.28 -0.02 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.19 -0.03 42 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.12 -0.01 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 -0.02 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.95 -0.04 40 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.87 -0.05 39 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.82 -0.02 41 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.76 -0.01 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.68 -0.03 40 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.56 -0.01 41 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.45 -0.02 41 0 708 0
30MAR26 5.75 C 0.36 0.36 0.36 0.36 -0.02 42 1 141 +1
30MAR26 6.00 C 0.29 0.29 0.29 0.29 -0.01 43 10 71 0
30MAR26 6.25 C 0.00 0.00 0.00 0.22 -0.01 42 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.17 -0.01 42 0 67 0
30MAR26 6.75 C 0.00 0.00 0.00 0.13 -0.01 42 0 31 0
30MAR26 7.00 C 0.14 0.14 0.14 0.10 -0.01 42 15 528 -15
30MAR26 7.25 C 0.00 0.00 0.00 0.08 0.00 43 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 0.00 43 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 8.75 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 0.01 0.00 43 0 800 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.16 -0.03 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.07 -0.03 47 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.98 -0.03 46 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.90 -0.03 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.83 -0.02 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.72 -0.03 44 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.65 -0.02 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.55 -0.04 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.49 -0.03 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.41 -0.03 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.34 -0.02 44 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.26 -0.04 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.20 -0.03 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.13 -0.04 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.07 -0.02 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.01 -0.03 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.96 -0.02 43 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.91 -0.02 44 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.75 -0.05 41 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.67 0.00 43 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.58 -0.02 44 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.50 -0.01 44 0 45 0
29JUN26 6.25 C 0.00 0.00 0.00 0.42 -0.01 44 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.36 -0.01 44 0 36 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 -0.01 44 0 60 0
29JUN26 7.00 C 0.30 0.30 0.30 0.25 -0.01 43 21 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.01 43 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 0.00 44 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 0.00 44 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 0.00 44 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 0.00 45 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 43 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 43 0 5 0
29SEP26 4.30 C 0.00 0.00 0.00 1.48 -0.03 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.42 -0.02 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.36 -0.02 45 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.29 -0.03 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.24 -0.03 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.19 -0.02 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.13 -0.02 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.09 -0.02 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.97 -0.02 45 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.87 -0.01 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.78 -0.01 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.69 -0.02 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.62 +0.01 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 -0.03 46 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 -0.02 46 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 -0.02 46 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.02 46 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.02 46 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.02 46 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 -0.02 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 7 0
30DEC26 4.30 C 0.00 0.00 0.00 1.60 -0.03 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.54 -0.03 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.48 -0.03 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.43 -0.02 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.38 -0.02 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.32 -0.04 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.28 -0.02 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.22 -0.03 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.11 -0.03 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.01 -0.01 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 -0.04 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 -0.03 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 -0.02 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 -0.02 47 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.02 47 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 -0.02 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
TOTAL CALL 644 23,273 +347
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 170 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 155 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 148 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 134 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 128 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 121 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 87 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 82 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 72 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 43 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 0.00 40 0 165 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 0.00 39 0 103 0
30DEC25 4.90 P 0.00 0.00 0.00 0.04 0.00 37 0 300 0
30DEC25 5.00 P 0.05 0.05 0.05 0.06 0.00 37 41 267 -18
30DEC25 5.25 P 0.13 0.13 0.13 0.14 +0.02 37 6 726 +6
30DEC25 5.50 P 0.26 0.26 0.26 0.27 +0.02 36 2 892 +2
30DEC25 5.75 P 0.00 0.00 0.00 0.46 +0.03 39 0 1,034 0
30DEC25 6.00 P 0.00 0.00 0.00 0.68 +0.03 42 0 597 0
30DEC25 6.25 P 0.00 0.00 0.00 0.93 +0.04 52 0 636 0
30DEC25 6.50 P 0.00 0.00 0.00 1.15 +0.03 0 0 131 0
30DEC25 6.75 P 0.00 0.00 0.00 1.40 +0.02 0 0 55 0
30DEC25 7.00 P 0.00 0.00 0.00 1.65 +0.03 0 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 -40
30DEC25 7.50 P 0.00 0.00 0.00 2.15 +0.03 0 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.65 +0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.15 +0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.65 +0.03 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 39 0 20 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 0.00 39 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 0.00 39 0 30 0
29JAN26 4.60 P 0.00 0.00 0.00 0.05 0.00 38 0 114 0
29JAN26 4.70 P 0.00 0.00 0.00 0.07 0.00 38 0 71 0
29JAN26 4.80 P 0.00 0.00 0.00 0.09 0.00 38 0 121 0
29JAN26 4.90 P 0.11 0.11 0.11 0.12 +0.01 39 1 31 +1
29JAN26 5.00 P 0.15 0.15 0.15 0.15 +0.01 38 2 351 +2
29JAN26 5.25 P 0.00 0.00 0.00 0.25 +0.02 38 0 347 0
29JAN26 5.50 P 0.00 0.00 0.00 0.38 +0.02 38 0 731 0
29JAN26 5.75 P 0.00 0.00 0.00 0.55 +0.02 39 0 738 0
29JAN26 6.00 P 0.00 0.00 0.00 0.75 +0.02 41 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 0.97 +0.03 43 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.18 +0.02 41 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.42 +0.02 44 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.66 +0.01 45 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.91 +0.03 49 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.65 +0.03 0 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 +0.01 42 0 83 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 10 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 +0.01 41 0 9 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 0.00 40 0 78 0
26FEB26 4.80 P 0.00 0.00 0.00 0.16 +0.01 40 0 447 0
26FEB26 4.90 P 0.00 0.00 0.00 0.19 +0.01 40 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 437 0
26FEB26 5.25 P 0.00 0.00 0.00 0.33 +0.01 39 0 110 0
26FEB26 5.50 P 0.45 0.45 0.45 0.47 +0.02 40 25 291 +25
26FEB26 5.75 P 0.62 0.62 0.62 0.64 +0.02 42 1 479 +1
26FEB26 6.00 P 0.00 0.00 0.00 0.83 +0.03 43 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.03 +0.03 44 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.23 +0.02 43 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.46 +0.03 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.69 +0.02 46 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.93 +0.05 48 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.18 +0.05 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.42 +0.03 52 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.66 +0.04 52 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.91 +0.01 55 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 156 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 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 42 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 0.00 42 0 53 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 +0.01 43 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 0.00 42 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 0.00 42 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 0.00 42 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 2 0
30MAR26 4.60 P 0.15 0.15 0.15 0.17 +0.02 42 2 20 +2
30MAR26 4.70 P 0.00 0.00 0.00 0.20 +0.01 42 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 0.00 41 0 73 0
30MAR26 4.90 P 0.00 0.00 0.00 0.27 +0.02 42 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.31 +0.02 42 0 433 0
30MAR26 5.25 P 0.00 0.00 0.00 0.42 +0.02 42 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.56 +0.02 42 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.73 +0.03 43 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.91 +0.03 44 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.08 +0.02 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.29 +0.02 44 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.51 +0.02 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.74 +0.06 47 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.97 +0.02 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.21 +0.03 51 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.44 +0.03 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.68 +0.02 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.93 +0.03 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.17 +0.01 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.41 +0.01 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.66 -0.01 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 44 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 44 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 44 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 44 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 43 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.01 44 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.01 44 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 +0.01 44 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 0.00 43 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 0.00 43 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 0.00 43 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 -0.01 42 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 0.00 42 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 +0.01 43 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.89 +0.01 44 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 +0.02 44 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.25 +0.02 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 +0.02 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.65 +0.03 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.86 +0.03 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.06 +0.02 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.30 +0.03 49 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 0.00 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.75 +0.03 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.97 +0.01 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.21 +0.02 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.45 +0.02 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.66 -0.01 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.91 +0.02 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.16 +0.02 49 0 0 0
29SEP26 4.30 P 0.32 0.32 0.32 0.32 0.00 44 25 70 +25
29SEP26 4.40 P 0.00 0.00 0.00 0.37 0.00 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 0.00 46 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 0.00 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 -0.01 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.01 45 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 -0.01 45 0 10 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 -0.01 45 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 -0.01 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 0.00 45 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 +0.01 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 +0.02 47 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 +0.01 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 +0.02 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 +0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.39 +0.01 48 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.61 +0.02 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.83 +0.02 49 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.06 +0.03 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.28 +0.02 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.52 +0.03 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.75 +0.03 51 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.96 +0.02 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.20 +0.02 50 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 0.00 47 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 0.00 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 0.00 46 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 0.00 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 0.00 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 0.00 46 0 0 0
30DEC26 5.25 P 0.87 0.87 0.87 0.88 0.00 46 10 10 +10
30DEC26 5.50 P 0.00 0.00 0.00 1.03 0.00 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.01 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 +0.01 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.54 +0.02 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 +0.02 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 +0.02 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 0.00 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 +0.02 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 +0.01 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.72 +0.02 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.93 +0.02 50 0 0 0
TOTAL PUT 115 23,919 +16
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$ 52.24
30DEC25 29.00 C 0.00 0.00 0.00 23.30 -0.32 89 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.29 -0.68 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.29 -0.34 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.29 -0.51 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.29 -0.28 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.32 -0.30 73 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.29 -0.34 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.30 -0.33 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.29 -0.34 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.29 -0.34 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.29 -0.42 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.30 -0.34 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.31 -0.33 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.31 -0.33 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.32 -0.32 28 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.32 -0.58 0 0 97 0
30DEC25 45.00 C 0.00 0.00 0.00 7.32 -0.56 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.32 -0.33 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.33 -0.32 17 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.35 -0.34 18 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.39 -0.30 18 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.50 -0.28 18 0 120 0
30DEC25 52.50 C 0.88 0.88 0.80 0.82 -0.16 17 6 299 -4
30DEC25 55.00 C 0.24 0.24 0.15 0.15 -0.02 18 16 1,978 +1
30DEC25 57.50 C 0.06 0.06 0.06 0.02 0.00 19 1 1,366 -1
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 375 0
30DEC25 75.00 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 11.33 -0.31 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.33 -0.32 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.43 -0.33 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.44 -0.46 18 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.45 -0.43 17 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.48 -0.32 18 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.53 -0.31 18 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.61 -0.20 18 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 3.75 -0.18 18 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.96 -0.17 18 0 4 0
29JAN26 52.50 C 1.36 1.38 1.36 1.39 -0.15 18 2 62 0
29JAN26 55.00 C 0.63 0.63 0.61 0.56 -0.09 18 7 570 -5
29JAN26 57.50 C 0.22 0.22 0.22 0.17 -0.03 18 1 118 +1
29JAN26 60.00 C 0.12 0.12 0.12 0.04 -0.01 18 1 125 -1
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.37 -0.48 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.39 -0.47 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.55 -0.21 18 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.57 -0.33 18 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.61 -0.31 18 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.67 -0.13 18 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.76 -0.11 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.90 -0.27 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.09 -0.12 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.35 -0.13 18 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.81 -0.15 18 0 251 0
26FEB26 55.00 C 0.00 0.00 0.00 0.91 -0.11 18 0 73 0
26FEB26 57.50 C 0.52 0.52 0.52 0.39 -0.05 18 1 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.30 -0.32 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.30 -0.67 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.31 -0.55 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.32 -0.48 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.33 -0.28 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.35 -0.54 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.36 -0.27 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.37 -0.26 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.38 -0.27 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.39 -0.54 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.42 -0.52 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.45 -0.19 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.48 -0.57 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.51 -0.35 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.71 -0.43 19 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.77 -0.13 19 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.84 -0.08 19 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.95 -0.10 19 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 6.09 -0.11 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.29 -0.11 19 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.53 -0.12 19 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.84 -0.12 19 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.40 -0.19 19 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.34 -0.15 19 0 265 0
30MAR26 57.50 C 0.00 0.00 0.00 0.75 -0.10 20 0 33 0
30MAR26 60.00 C 0.50 0.50 0.50 0.37 -0.05 20 4 280 -4
30MAR26 62.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.41 -0.48 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.44 -0.30 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.48 -0.32 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.52 -0.35 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.56 -0.37 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.61 -0.34 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.66 -0.34 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.73 -0.32 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.84 -0.33 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.28 -0.01 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.41 -0.03 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.57 -0.05 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.76 -0.07 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.99 -0.09 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.27 -0.10 21 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.59 -0.11 21 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.95 -0.12 20 0 1,287 0
29JUN26 52.50 C 0.00 0.00 0.00 3.57 -0.13 21 0 1,815 0
29JUN26 55.00 C 0.00 0.00 0.00 2.41 -0.20 20 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 1.63 -0.16 20 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 1.11 -0.11 21 0 33 0
29JUN26 62.50 C 0.00 0.00 0.00 0.71 -0.10 21 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.43 -0.08 21 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.26 -0.05 21 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.81 -0.36 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.93 -0.38 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.08 -0.39 13 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.28 -0.37 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.75 -0.11 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.96 -0.15 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.19 -0.18 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.48 -0.21 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.79 -0.23 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.16 -0.25 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.55 -0.44 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.24 -0.43 21 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.16 -0.41 21 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.24 -0.37 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.68 -0.25 21 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.19 -0.24 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.83 -0.23 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.56 -0.20 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.38 -0.15 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 -0.12 21 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.08 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.45 -0.32 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.67 -0.33 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.25 -0.02 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.50 -0.05 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.81 -0.06 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.13 -0.08 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.50 -0.32 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.89 -0.32 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.32 -0.31 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.05 -0.28 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.97 -0.26 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.99 -0.23 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.29 -0.20 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.73 -0.17 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.34 -0.19 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.02 -0.14 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.75 -0.12 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 -0.10 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 -0.06 21 0 0 0
TOTAL CALL 39 11,360 -13
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 78 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 69 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 65 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 45 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 26 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 0.00 0.00 0.00 0.02 +0.01 18 0 133 0
30DEC25 49.00 P 0.00 0.00 0.00 0.07 +0.03 18 0 117 0
30DEC25 50.00 P 0.00 0.00 0.00 0.17 +0.06 18 0 275 0
30DEC25 52.50 P 0.80 0.85 0.80 0.97 +0.15 17 17 218 -15
30DEC25 55.00 P 2.61 2.61 2.61 2.84 +0.23 18 5 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.26 +0.32 0 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 7.76 +0.10 0 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.26 +0.32 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.76 +0.32 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.26 +0.32 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.76 +0.32 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.26 -0.13 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.76 +0.32 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 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 19 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 0.00 19 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.17 +0.03 18 0 201 0
29JAN26 49.00 P 0.00 0.00 0.00 0.31 +0.06 18 0 157 0
29JAN26 50.00 P 0.56 0.56 0.56 0.52 +0.07 18 8 104 +8
29JAN26 52.50 P 0.00 0.00 0.00 1.51 +0.16 18 0 127 0
29JAN26 55.00 P 0.00 0.00 0.00 3.21 +0.25 19 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.29 +0.17 18 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 7.76 +0.10 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.76 +0.32 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.26 -0.07 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.76 -0.08 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.26 -0.13 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.76 +0.31 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.21 +0.04 18 0 25 0
26FEB26 48.00 P 0.00 0.00 0.00 0.34 +0.05 18 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.54 +0.08 18 0 95 0
26FEB26 50.00 P 0.00 0.00 0.00 0.81 +0.10 19 0 132 0
26FEB26 52.50 P 0.00 0.00 0.00 1.86 +0.18 19 0 96 0
26FEB26 55.00 P 0.00 0.00 0.00 3.45 +0.23 19 0 60 0
26FEB26 57.50 P 0.00 0.00 0.00 5.40 +0.14 18 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 7.76 +0.09 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.76 +0.30 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.26 -0.07 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.76 -0.08 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.26 -0.13 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.76 +0.31 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 26 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 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 20 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 +0.03 19 0 27 0
30MAR26 47.00 P 0.49 0.49 0.49 0.42 +0.03 19 20 41 0
30MAR26 48.00 P 0.67 0.67 0.67 0.61 +0.05 20 20 54 -2
30MAR26 49.00 P 0.90 0.90 0.90 0.86 +0.06 20 20 16 -2
30MAR26 50.00 P 1.15 1.19 1.15 1.17 +0.08 20 21 123 -20
30MAR26 52.50 P 0.00 0.00 0.00 2.20 +0.14 19 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.70 +0.08 19 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.61 +0.25 19 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.82 +0.06 19 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.27 +0.03 21 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.76 +0.18 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.26 -0.07 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.76 -0.08 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.26 -0.13 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.76 +0.31 0 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 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 0.00 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.31 0.00 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.43 +0.01 21 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.58 +0.01 21 0 11 0
29JUN26 46.00 P 0.00 0.00 0.00 0.76 +0.01 21 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 0.99 +0.02 21 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.26 +0.03 21 0 14 0
29JUN26 49.00 P 1.59 1.59 1.56 1.57 +0.03 21 39 145 +39
29JUN26 50.00 P 2.01 2.01 2.01 1.95 +0.07 21 14 134 +14
29JUN26 52.50 P 0.00 0.00 0.00 3.09 +0.09 21 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.44 -0.01 21 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.16 -0.01 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.16 +0.22 20 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.56 +0.15 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.82 +0.24 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.26 -0.07 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.76 -0.08 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.26 -0.13 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.76 +0.31 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.29 -0.06 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.38 -0.08 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.49 -0.08 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.66 -0.07 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.83 -0.11 21 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.05 -0.06 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.29 -0.07 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.59 -0.03 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.91 -0.01 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.28 +0.01 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.69 0.00 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.78 -0.11 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.20 -0.08 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.83 -0.25 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.68 -0.25 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.03 +0.07 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.30 +0.15 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.70 +0.21 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.98 +0.10 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.30 -0.09 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.76 +0.18 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.76 -0.02 21 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.97 +0.02 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.19 -0.02 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.43 -0.02 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.72 +0.04 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.03 +0.03 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.39 +0.09 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.78 +0.12 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.20 +0.06 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.30 +0.04 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 5.71 +0.07 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.31 -0.12 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.36 +0.13 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.37 +0.18 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.53 +0.21 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.85 +0.25 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.14 +0.14 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.43 +0.04 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.76 +0.18 0 0 0 0
TOTAL PUT 164 5,218 +22
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$ 80.20
30DEC25 52.50 C 0.00 0.00 0.00 27.80 -1.05 60 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.30 -1.05 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 22.80 -1.37 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 20.31 -1.41 36 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 17.97 -0.81 59 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.32 -1.28 28 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 12.83 -1.31 27 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 10.34 -1.40 24 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 7.91 -1.31 24 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 5.67 -1.14 26 0 26 0
30DEC25 77.50 C 4.04 4.04 3.88 3.59 -0.92 24 60 371 +30
30DEC25 80.00 C 2.08 2.08 2.08 2.04 -0.69 24 30 530 0
30DEC25 82.50 C 1.30 1.30 1.10 1.06 -0.46 25 27 593 0
30DEC25 85.00 C 0.49 0.49 0.49 0.47 -0.30 25 31 1,132 +31
30DEC25 87.50 C 0.33 0.35 0.26 0.18 -0.15 25 17 945 +3
30DEC25 90.00 C 0.14 0.17 0.13 0.06 -0.07 25 29 3,409 +17
30DEC25 92.50 C 0.00 0.00 0.00 0.02 -0.03 25 0 4,635 0
30DEC25 95.00 C 0.06 0.06 0.06 0.01 -0.01 27 1 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 316 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8,041 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.89 -1.28 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.47 -1.25 27 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 17.99 -1.19 27 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.00 -0.93 43 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 13.02 -1.13 20 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.47 -1.27 0 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 8.35 -1.51 22 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 6.43 -1.32 24 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 4.86 -0.85 26 0 450 0
29JAN26 80.00 C 0.00 0.00 0.00 3.46 -0.73 26 0 531 0
29JAN26 82.50 C 0.00 0.00 0.00 2.40 -0.58 27 0 1,004 0
29JAN26 85.00 C 0.00 0.00 0.00 1.60 -0.46 27 0 289 0
29JAN26 87.50 C 1.24 1.24 1.24 1.00 -0.34 27 1 508 +1
29JAN26 90.00 C 0.90 0.90 0.84 0.60 -0.24 27 2 339 +2
29JAN26 92.50 C 0.00 0.00 0.00 0.35 -0.16 27 0 1,648 0
29JAN26 95.00 C 0.00 0.00 0.00 0.19 -0.11 27 0 206 0
29JAN26 97.50 C 0.00 0.00 0.00 0.10 -0.07 26 0 254 0
29JAN26 100.00 C 0.18 0.18 0.18 0.06 -0.03 27 1 127 -1
29JAN26 102.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 22.89 -1.28 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.47 -1.87 0 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 18.00 -1.18 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.00 -0.93 32 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.89 -0.63 33 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.05 -0.97 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.52 -0.95 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.62 -0.88 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 5.74 -0.83 26 0 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 4.38 -0.73 26 0 307 0
26FEB26 82.50 C 0.00 0.00 0.00 3.30 -0.61 27 0 578 0
26FEB26 85.00 C 2.61 2.61 2.61 2.44 -0.50 27 28 295 +28
26FEB26 87.50 C 0.00 0.00 0.00 1.73 -0.40 27 0 195 0
26FEB26 90.00 C 1.55 1.55 1.55 1.19 -0.31 27 1 205 -1
26FEB26 92.50 C 0.00 0.00 0.00 0.80 -0.24 27 0 12 0
26FEB26 95.00 C 0.85 0.85 0.85 0.53 -0.17 27 55 1,870 -30
26FEB26 97.50 C 0.57 0.57 0.57 0.34 -0.13 27 30 30 +30
26FEB26 100.00 C 0.00 0.00 0.00 0.22 -0.08 27 0 42 0
26FEB26 102.50 C 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.06 +0.08 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.88 -0.93 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.13 -1.97 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.52 -0.82 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.15 -1.91 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.27 -1.48 29 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 13.89 -1.69 26 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.75 -1.70 26 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.93 -0.87 27 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 8.31 -1.35 28 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 6.98 -0.86 29 0 160 0
30MAR26 80.00 C 0.00 0.00 0.00 5.68 -0.77 29 0 375 0
30MAR26 82.50 C 0.00 0.00 0.00 4.59 -0.66 29 0 420 0
30MAR26 85.00 C 4.03 4.03 4.03 3.69 -0.57 30 2 1,416 0
30MAR26 87.50 C 0.00 0.00 0.00 2.89 -0.49 30 0 1,310 0
30MAR26 90.00 C 0.00 0.00 0.00 2.22 -0.42 30 0 2,927 0
30MAR26 92.50 C 0.00 0.00 0.00 1.69 -0.35 30 0 226 0
30MAR26 95.00 C 1.67 1.67 1.67 1.27 -0.29 29 10 235 +10
30MAR26 97.50 C 1.40 1.40 1.40 0.95 -0.23 29 10 445 -10
30MAR26 100.00 C 0.00 0.00 0.00 0.70 -0.18 29 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.51 -0.14 29 0 86 0
30MAR26 105.00 C 0.00 0.00 0.00 0.37 -0.11 29 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 -0.09 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 -0.05 29 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 23.72 -1.38 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.56 -1.17 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.35 -0.86 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.88 -1.84 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.09 -1.01 29 0 0 0
29JUN26 70.00 C 14.20 14.20 14.20 13.14 -1.56 28 2 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.50 -0.93 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.54 -0.09 32 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 9.15 -0.64 32 0 210 0
29JUN26 80.00 C 7.52 7.52 7.37 7.75 -0.42 31 62 249 +62
29JUN26 82.50 C 6.17 6.17 6.17 6.62 -0.42 31 9 194 0
29JUN26 85.00 C 5.78 5.78 5.78 5.62 -0.37 31 2 304 -2
29JUN26 87.50 C 0.00 0.00 0.00 4.61 -0.45 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.99 -0.43 31 0 1,495 0
29JUN26 92.50 C 0.00 0.00 0.00 3.41 -0.29 31 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 2.88 -0.23 31 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.42 -0.17 31 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 1.99 -0.15 31 0 2,439 0
29JUN26 102.50 C 0.00 0.00 0.00 1.66 -0.07 31 0 165 0
29JUN26 105.00 C 0.00 0.00 0.00 1.36 -0.05 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 1.09 -0.11 31 0 155 0
29JUN26 110.00 C 1.18 1.18 1.18 0.88 -0.06 31 5 5 +5
29JUN26 112.50 C 0.00 0.00 0.00 0.73 -0.05 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.59 -0.04 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.49 -0.03 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.32 -0.02 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 175 0
29SEP26 57.50 C 0.00 0.00 0.00 24.12 -0.98 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.62 -1.11 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.79 -0.67 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.80 -0.92 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.68 -0.16 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.37 -0.86 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 12.90 -1.49 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.51 -1.31 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.31 -1.11 30 0 10 0
29SEP26 80.00 C 9.20 9.20 9.20 9.40 -0.69 31 30 70 +30
29SEP26 82.50 C 0.00 0.00 0.00 8.08 -0.81 30 0 169 0
29SEP26 85.00 C 0.00 0.00 0.00 7.31 -0.40 31 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 6.28 -0.58 30 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 5.73 -0.29 31 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 4.84 -0.49 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.31 -0.40 31 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 3.83 -0.37 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.39 -0.35 32 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 2.89 -0.43 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.55 -0.35 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.17 -0.27 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.87 -0.27 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.61 -0.23 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.40 -0.20 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.19 -0.20 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.04 -0.15 31 0 14 0
30DEC26 57.50 C 0.00 0.00 0.00 24.78 - 30 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 22.84 -0.99 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.96 -0.97 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.86 -1.28 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.13 -0.76 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.44 -0.87 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.04 -0.85 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.88 -0.61 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.48 -0.79 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.34 -0.71 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.31 -0.71 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.34 -0.65 29 0 90 0
30DEC26 87.50 C 0.00 0.00 0.00 7.49 -0.63 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.66 -0.61 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.01 -0.52 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.44 -0.51 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.93 -0.45 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.47 -0.41 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.95 -0.19 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.52 -0.40 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.01 -0.39 30 0 3 0
TOTAL CALL 445 58,331 +205
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 58 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,733 0
30DEC25 70.00 P 0.09 0.09 0.09 0.02 0.00 25 4 1,227 -4
30DEC25 72.50 P 0.16 0.16 0.15 0.09 +0.03 25 46 685 -6
30DEC25 75.00 P 0.24 0.37 0.24 0.30 +0.08 25 231 2,998 -169
30DEC25 77.50 P 0.65 0.82 0.65 0.82 +0.22 25 47 661 -25
30DEC25 80.00 P 1.52 1.80 1.45 1.80 +0.44 25 71 5,023 +71
30DEC25 82.50 P 2.45 3.20 2.45 3.32 +0.66 26 8 3,683 -7
30DEC25 85.00 P 4.95 5.23 4.95 5.30 +0.89 27 65 7,500 -30
30DEC25 87.50 P 0.00 0.00 0.00 7.60 +0.95 31 0 979 0
30DEC25 90.00 P 9.85 9.85 9.85 10.10 +1.31 38 1 1,013 0
30DEC25 92.50 P 0.00 0.00 0.00 12.67 +1.42 46 0 3,338 0
30DEC25 95.00 P 0.00 0.00 0.00 14.86 +0.70 40 0 2,097 -96
30DEC25 97.50 P 0.00 0.00 0.00 17.59 +0.85 56 0 0 -16
30DEC25 100.00 P 19.37 19.37 19.37 19.80 +1.05 0 4 30 -73
30DEC25 102.50 P 0.00 0.00 0.00 22.65 +0.76 69 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.30 +1.55 79 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.88 +1.63 87 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.80 +0.89 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.14 +1.89 104 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.80 +1.05 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.30 +0.87 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.39 +1.64 110 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 42.30 +1.05 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.66 +1.40 127 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 47.65 +1.40 112 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 0.00 28 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 250 0
29JAN26 67.50 P 0.20 0.20 0.20 0.12 +0.02 27 120 120 +66
29JAN26 70.00 P 0.36 0.36 0.36 0.29 +0.05 27 4 719 +4
29JAN26 72.50 P 0.58 0.58 0.58 0.60 +0.08 27 3 438 0
29JAN26 75.00 P 0.99 0.99 0.99 1.13 +0.20 27 3 266 +3
29JAN26 77.50 P 1.70 1.87 1.70 1.90 +0.29 27 71 447 +71
29JAN26 80.00 P 2.69 3.00 2.69 3.00 +0.46 27 32 832 +24
29JAN26 82.50 P 0.00 0.00 0.00 4.45 +0.61 27 0 796 0
29JAN26 85.00 P 6.19 6.19 6.19 6.20 +0.76 28 5 351 -5
29JAN26 87.50 P 0.00 0.00 0.00 8.23 +0.77 29 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 10.10 +0.96 26 0 102 0
29JAN26 92.50 P 0.00 0.00 0.00 12.79 +1.30 33 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 14.86 +0.62 28 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 17.59 +0.84 38 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 19.80 +1.05 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.97 +1.08 53 0 146 0
29JAN26 105.00 P 0.00 0.00 0.00 25.30 +1.15 53 0 0 -146
29JAN26 107.50 P 0.00 0.00 0.00 27.88 +0.89 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.02 +0.80 53 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.14 +1.63 69 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.80 +0.59 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 111 0
26FEB26 67.50 P 0.00 0.00 0.00 0.34 +0.05 27 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.63 +0.08 27 0 157 0
26FEB26 72.50 P 0.00 0.00 0.00 1.08 +0.12 27 0 91 0
26FEB26 75.00 P 1.53 1.72 1.53 1.71 +0.21 27 13 381 +13
26FEB26 77.50 P 2.35 2.57 2.35 2.58 +0.33 27 31 882 -25
26FEB26 80.00 P 3.42 3.42 3.42 3.72 +0.48 27 6 397 0
26FEB26 82.50 P 0.00 0.00 0.00 5.15 +0.61 27 0 218 0
26FEB26 85.00 P 0.00 0.00 0.00 6.85 +0.75 28 0 122 0
26FEB26 87.50 P 0.00 0.00 0.00 8.27 +0.46 25 0 38 0
26FEB26 90.00 P 0.00 0.00 0.00 10.21 +0.19 23 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 12.79 +0.62 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.41 +1.17 33 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.59 +0.74 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.39 +1.37 40 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.97 +1.08 44 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.54 +1.38 48 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.88 +0.84 48 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.29 +0.03 29 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.51 +0.05 29 0 174 0
30MAR26 67.50 P 0.86 0.88 0.86 0.83 +0.07 29 2 379 +2
30MAR26 70.00 P 0.00 0.00 0.00 1.28 +0.10 29 0 125 0
30MAR26 72.50 P 0.00 0.00 0.00 1.85 +0.15 29 0 77 0
30MAR26 75.00 P 2.47 2.47 2.47 2.63 +0.24 29 2 837 0
30MAR26 77.50 P 0.00 0.00 0.00 3.60 +0.34 29 0 792 0
30MAR26 80.00 P 4.80 4.83 4.76 4.79 +0.43 29 240 3,693 -97
30MAR26 82.50 P 5.68 6.21 5.68 6.19 +0.54 29 602 1,007 +419
30MAR26 85.00 P 0.00 0.00 0.00 7.79 +0.64 30 0 4,567 0
30MAR26 87.50 P 0.00 0.00 0.00 9.70 +0.62 31 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 11.63 +1.21 31 0 1,069 0
30MAR26 92.50 P 0.00 0.00 0.00 13.70 +1.25 32 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 15.89 +0.86 33 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 18.19 +0.89 35 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 20.58 +0.97 36 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 22.97 +1.08 38 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 25.54 +1.38 41 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.88 +0.84 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.02 +0.58 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.14 +1.63 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.80 +0.59 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.73 +0.87 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.39 +1.64 53 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.30 +1.05 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.66 +1.40 61 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.65 +1.40 55 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.54 +0.09 31 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.80 +0.11 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.12 +0.10 30 0 31 0
29JUN26 65.00 P 0.00 0.00 0.00 1.59 +0.16 30 0 2,640 0
29JUN26 67.50 P 0.00 0.00 0.00 2.17 +0.27 30 0 126 0
29JUN26 70.00 P 0.00 0.00 0.00 2.88 +0.31 30 0 52 0
29JUN26 72.50 P 3.41 3.42 3.40 3.70 +0.40 30 80 95 +65
29JUN26 75.00 P 4.25 4.47 4.25 4.65 +0.43 30 502 1,957 +349
29JUN26 77.50 P 0.00 0.00 0.00 5.77 +0.45 30 0 125 0
29JUN26 80.00 P 0.00 0.00 0.00 7.00 +0.19 30 0 256 0
29JUN26 82.50 P 0.00 0.00 0.00 8.55 +0.59 31 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 9.85 +0.25 30 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 11.93 +0.78 31 0 330 0
29JUN26 90.00 P 0.00 0.00 0.00 13.14 +0.23 29 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.87 +1.38 33 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.92 +0.47 29 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.90 -0.11 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.76 +1.42 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.30 +1.67 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.60 +0.67 29 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.88 +0.02 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.11 +0.67 29 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 33.14 +0.88 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.92 +0.71 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.75 +0.89 36 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.39 +1.14 39 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.60 +1.14 37 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.66 +1.40 45 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.65 +1.03 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.06 +0.06 31 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.49 +0.13 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 2.00 +0.09 32 0 31 0
29SEP26 65.00 P 2.59 2.59 2.59 2.63 +0.13 32 20 28 +20
29SEP26 67.50 P 3.28 3.28 3.28 3.36 +0.18 32 40 149 +40
29SEP26 70.00 P 4.11 4.11 4.11 4.20 +0.19 32 20 134 +20
29SEP26 72.50 P 5.04 5.04 5.03 5.18 +0.23 32 60 312 +60
29SEP26 75.00 P 6.03 6.11 6.03 6.26 +0.28 32 21 662 +21
29SEP26 77.50 P 0.00 0.00 0.00 7.45 +0.32 32 0 449 0
29SEP26 80.00 P 0.00 0.00 0.00 8.58 +0.16 31 0 811 0
29SEP26 82.50 P 0.00 0.00 0.00 10.21 +0.53 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 11.67 +0.45 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 13.47 +0.50 33 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 15.23 +0.59 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.06 +0.64 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.99 +0.67 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.98 +0.68 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.04 +0.73 34 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 25.18 +0.76 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.70 +0.36 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.59 +1.47 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.85 +0.99 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.52 +0.46 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.99 +0.92 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.98 +0.53 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.73 +1.04 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.41 - 30 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 1.94 +0.11 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.52 +0.09 31 0 101 0
30DEC26 65.00 P 0.00 0.00 0.00 3.18 +0.09 31 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 3.99 +0.14 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.87 +0.18 31 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 5.89 +0.20 31 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 7.00 +0.26 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.24 +0.27 31 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 9.57 +0.35 31 0 10 0
30DEC26 82.50 P 11.00 11.00 11.00 11.01 +0.35 31 130 130 +130
30DEC26 85.00 P 0.00 0.00 0.00 12.54 +0.49 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.19 +0.45 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.88 +0.48 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.72 +0.55 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.57 +0.55 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.55 +0.64 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.57 +0.65 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.35 +0.40 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.80 +0.75 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.97 +0.75 34 0 0 0
TOTAL PUT 2,484 69,112 +679
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$ 7.06
30DEC25 4.30 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.57 -0.06 70 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.82 -0.06 39 0 33 0
30DEC25 6.50 C 0.60 0.60 0.60 0.58 -0.05 35 20 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.33 -0.05 23 0 132 0
30DEC25 7.00 C 0.00 0.00 0.00 0.11 -0.03 16 0 805 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 0.00 16 0 1,041 0
30DEC25 7.50 C 0.01 0.01 0.01 0.01 0.00 22 10 430 -10
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.57 -0.06 53 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.82 -0.06 30 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.58 -0.05 27 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.33 -0.05 18 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.15 -0.04 17 0 210 0
29JAN26 7.25 C 0.08 0.08 0.08 0.06 -0.03 16 4 726 +4
29JAN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.27 -0.10 63 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.17 -0.06 60 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.07 -0.06 57 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.82 -0.06 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.57 -0.09 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.32 -0.06 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.07 -0.06 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.82 -0.06 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.58 -0.05 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.35 -0.05 18 0 105 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 -0.03 17 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.11 -0.02 17 0 30 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 10 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 18 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.27 -0.10 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.17 -0.06 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.07 -0.06 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.82 -0.06 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.57 -0.09 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 -0.06 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.07 -0.06 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 -0.05 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.59 -0.05 20 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.39 -0.04 18 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.25 -0.03 17 100 116 +100
30MAR26 7.25 C 0.00 0.00 0.00 0.15 -0.02 17 100 144 +100
30MAR26 7.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.01 17 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.37 -0.07 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.27 -0.10 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.18 -0.05 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.07 -0.06 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.83 -0.05 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.58 -0.08 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 -0.06 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.09 -0.06 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 -0.05 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 -0.04 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 -0.04 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 -0.05 17 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 -0.02 18 0 20 0
29JUN26 7.50 C 0.19 0.19 0.19 0.20 -0.01 18 30 64 +30
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 20 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 2.37 -0.07 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.27 -0.10 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.18 -0.05 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.07 -0.06 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 -0.05 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 -0.07 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.34 -0.05 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.04 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 -0.06 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 -0.04 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 -0.04 18 0 0 0
29SEP26 7.00 C 0.47 0.47 0.47 0.50 -0.04 18 20 26 +20
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.03 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.03 19 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.18 -0.05 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.07 -0.06 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 -0.05 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 -0.05 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 -0.05 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 -0.05 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 -0.05 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 -0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.74 -0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 -0.04 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 -0.04 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 -0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
TOTAL CALL 284 5,974 +244
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 10 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 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 34 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 854 0
30DEC25 6.75 P 0.03 0.03 0.03 0.03 +0.01 13 34 590 +34
30DEC25 7.00 P 0.13 0.13 0.13 0.15 +0.04 13 1 1,108 +1
30DEC25 7.25 P 0.00 0.00 0.00 0.35 +0.05 0 0 799 0
30DEC25 7.50 P 0.00 0.00 0.00 0.60 +0.06 0 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.85 +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 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 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 33 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 153 0
29JAN26 6.75 P 0.00 0.00 0.00 0.09 0.00 15 0 225 0
29JAN26 7.00 P 0.00 0.00 0.00 0.21 +0.02 15 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.38 +0.03 14 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.60 +0.05 0 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.14 +0.11 32 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.39 +0.11 37 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.63 +0.10 39 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.13 +0.11 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.61 +0.08 45 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 31 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 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 0.00 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.14 +0.02 17 0 105 0
26FEB26 7.00 P 0.00 0.00 0.00 0.25 +0.02 16 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.41 +0.03 15 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.62 +0.05 15 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.86 +0.06 17 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.14 +0.10 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.39 +0.11 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.63 +0.10 33 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.13 +0.10 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.61 +0.08 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 30 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 0.05 +0.01 18 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 0.00 17 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.17 +0.02 17 0 108 0
30MAR26 7.00 P 0.00 0.00 0.00 0.28 +0.02 16 100 244 +100
30MAR26 7.25 P 0.00 0.00 0.00 0.44 +0.03 16 100 119 +100
30MAR26 7.50 P 0.00 0.00 0.00 0.63 +0.04 15 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.87 +0.06 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.14 +0.10 24 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.39 +0.10 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.63 +0.10 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.13 +0.09 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.37 +0.09 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.64 +0.10 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.89 +0.10 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 18 0 384 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 196 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 +0.01 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.02 18 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.03 18 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.52 +0.04 17 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 +0.04 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.89 +0.04 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.14 +0.09 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 +0.10 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 +0.10 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.13 +0.08 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.37 +0.07 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.64 +0.09 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.89 +0.09 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 5.75 P 0.10 0.10 0.10 0.07 0.00 19 20 40 +20
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 19 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 +0.01 20 0 117 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 +0.01 20 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 +0.01 20 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 +0.02 20 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 +0.02 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.03 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 +0.04 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 +0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 +0.04 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 +0.04 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 +0.05 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.05 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 +0.09 30 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 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 +0.02 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 +0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 +0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 +0.04 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 +0.04 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 +0.04 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 +0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.05 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 +0.05 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 +0.09 28 0 0 0
TOTAL PUT 255 9,933 +255
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$ 13.03
30DEC25 7.50 C 0.00 0.00 0.00 5.57 -0.14 117 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.35 -0.10 127 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.08 -0.11 111 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.85 -0.10 114 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.55 -0.15 73 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.32 -0.12 87 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.12 -0.07 101 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.83 -0.12 81 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.55 -0.15 52 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.31 -0.12 59 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.07 -0.11 60 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.55 -0.16 33 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.05 -0.16 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.56 -0.14 27 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.06 -0.15 19 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.60 -0.13 18 0 202 0
30DEC25 13.00 C 0.26 0.26 0.22 0.22 -0.11 15 250 932 +250
30DEC25 13.50 C 0.08 0.08 0.08 0.05 -0.05 15 15 592 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 165 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 23 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.32 -0.12 38 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.12 -0.11 60 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.83 -0.14 42 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.57 -0.16 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.32 -0.16 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.58 -0.16 25 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.08 -0.15 18 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.61 -0.14 22 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.13 -0.15 18 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.72 -0.12 18 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.37 -0.12 16 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.18 -0.05 17 0 15 0
29JAN26 14.00 C 0.09 0.09 0.09 0.07 -0.04 17 22 387 +22
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 119 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.86 -0.13 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.57 -0.18 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.32 -0.19 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.13 -0.12 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.64 -0.18 30 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.14 -0.14 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.66 -0.09 21 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.24 -0.12 21 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.85 -0.10 20 0 184 0
26FEB26 13.00 C 0.00 0.00 0.00 0.53 -0.08 19 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.31 -0.07 19 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 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 7.75 C 0.00 0.00 0.00 5.38 -0.12 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.85 -0.15 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.57 -0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.36 -0.08 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.12 -0.14 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.86 -0.19 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.60 -0.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.34 -0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.13 -0.20 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.65 -0.17 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.16 -0.14 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.67 -0.17 20 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.29 -0.08 22 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 0.89 -0.08 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.59 -0.06 20 0 105 0
30MAR26 13.50 C 0.00 0.00 0.00 0.37 -0.05 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 -0.01 21 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 0.00 21 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.85 -0.21 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.57 -0.22 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.36 -0.20 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.12 -0.20 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.86 -0.21 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.60 -0.20 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.34 -0.22 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.13 -0.20 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.65 -0.17 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.16 -0.16 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.72 -0.16 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.30 -0.14 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.01 -0.11 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.72 -0.12 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.53 -0.09 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.39 -0.05 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 -0.05 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.59 -0.20 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.36 -0.20 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.12 -0.20 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.86 -0.21 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.63 -0.17 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.40 -0.16 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.14 -0.19 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.66 -0.16 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.23 -0.14 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.88 -0.09 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.57 -0.07 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 -0.03 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.09 -0.06 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.88 -0.05 23 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 -0.04 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 -0.03 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.42 -0.03 23 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.86 -0.21 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.63 -0.17 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.40 -0.17 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.14 -0.20 18 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.70 -0.14 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.34 -0.09 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.07 -0.02 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.76 -0.07 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 -0.01 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.23 -0.05 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 -0.04 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.06 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.53 -0.03 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
TOTAL CALL 287 4,720 +272
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 92 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 57 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 36 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 0.00 15 0 285 0
30DEC25 13.00 P 0.00 0.00 0.00 0.16 +0.03 14 0 619 0
30DEC25 13.50 P 0.00 0.00 0.00 0.51 +0.11 16 0 500 0
30DEC25 14.00 P 0.00 0.00 0.00 0.97 +0.13 0 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.47 +0.13 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.97 +0.13 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.47 +0.13 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.98 +0.14 58 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.47 +0.13 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.98 +0.14 68 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.47 +0.13 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 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.12 +0.01 17 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.30 +0.05 17 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.60 +0.08 17 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 1.02 +0.12 19 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.49 +0.14 21 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.01 +0.17 29 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.51 +0.17 34 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.99 +0.15 35 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.49 +0.15 39 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.99 +0.15 43 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.49 +0.15 47 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.98 +0.14 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.47 +0.13 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.21 +0.03 19 0 30 0
26FEB26 13.00 P 0.37 0.37 0.37 0.40 +0.04 18 100 200 +55
26FEB26 13.50 P 0.00 0.00 0.00 0.69 +0.08 18 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 1.06 +0.10 19 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.51 +0.13 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.01 +0.13 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.51 +0.17 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.02 +0.18 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.49 +0.15 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.99 +0.15 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.55 +0.21 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.99 +0.15 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.47 +0.13 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 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 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 0.03 +0.01 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 +0.03 21 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.25 +0.04 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.42 +0.05 20 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.69 +0.08 21 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.00 +0.10 20 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.41 +0.12 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.77 +0.07 19 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.21 +0.08 18 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.66 +0.13 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.15 +0.13 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.64 +0.14 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.13 +0.15 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.62 +0.12 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 25 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 22 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 19 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 0.00 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 0.00 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 +0.02 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.58 +0.05 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.84 +0.06 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.12 +0.05 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.52 +0.11 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.92 +0.11 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.36 +0.11 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.82 +0.11 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.30 +0.14 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.79 +0.14 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.30 +0.17 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.79 +0.19 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.26 +0.19 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.75 +0.17 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.03 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 +0.04 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.45 +0.04 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 +0.05 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.83 +0.04 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.08 +0.04 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.42 +0.09 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.75 +0.09 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.12 +0.10 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.53 +0.12 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.95 +0.11 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.40 +0.12 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.87 +0.13 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.34 +0.12 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.83 +0.13 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.33 +0.13 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.83 +0.14 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 +0.04 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 +0.05 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 +0.06 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.18 +0.12 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.47 +0.09 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.80 +0.10 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.17 +0.11 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.56 +0.12 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.98 +0.12 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.42 +0.13 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.88 +0.13 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.35 +0.13 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.84 +0.13 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.33 +0.13 30 0 0 0
TOTAL PUT 100 8,037 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 121.40
12DEC25 92.50 C 0.00 0.00 0.00 28.92 -4.41 0 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 26.42 -4.41 0 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 23.93 -4.40 83 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 21.43 -4.40 73 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 18.93 -4.41 64 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 16.43 -4.41 54 0 2 0
12DEC25 107.50 C 0.00 0.00 0.00 14.33 -4.01 98 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 11.48 -4.38 55 0 2 0
12DEC25 112.50 C 0.00 0.00 0.00 9.09 -4.32 55 0 20 0
12DEC25 115.00 C 7.94 7.94 7.94 6.96 -4.10 59 5 143 -5
12DEC25 117.50 C 5.89 5.89 4.67 4.71 -3.89 51 14 1,073 0
12DEC25 120.00 C 4.92 4.92 3.40 3.11 -3.43 53 756 654 -85
12DEC25 122.50 C 2.60 2.80 1.68 1.89 -2.84 54 340 492 -68
12DEC25 125.00 C 2.30 2.30 1.13 1.12 -2.16 56 396 1,063 +13
12DEC25 127.50 C 1.31 1.31 0.72 0.57 -1.70 56 598 704 +212
12DEC25 130.00 C 1.11 1.11 0.43 0.26 -1.14 55 81 970 -6
12DEC25 132.50 C 0.54 0.54 0.35 0.11 -0.70 55 3 726 -2
12DEC25 135.00 C 0.27 0.27 0.27 0.05 -0.39 57 33 730 -33
12DEC25 137.50 C 0.18 0.18 0.15 0.02 -0.21 57 150 374 +104
12DEC25 140.00 C 0.14 0.14 0.08 0.01 -0.10 60 55 528 -30
12DEC25 142.50 C 0.12 0.12 0.10 0.01 -0.04 66 90 190 +90
12DEC25 145.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 15 0
12DEC25 147.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
19DEC25 100.00 C 0.00 0.00 0.00 21.51 -4.40 48 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 19.61 -4.12 77 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 16.61 -4.36 48 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 14.66 -3.88 62 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 11.88 -4.20 45 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 9.82 -3.75 48 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 7.63 -3.84 44 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 5.94 -3.75 45 0 0 0
19DEC25 120.00 C 5.22 5.22 4.55 4.49 -3.48 46 14 13 +13
19DEC25 122.50 C 3.83 4.21 3.24 3.29 -2.75 46 81 81 +79
19DEC25 125.00 C 2.78 2.84 2.25 2.34 -2.42 47 49 43 +12
19DEC25 127.50 C 2.11 2.11 1.82 1.70 -1.88 48 132 476 +132
19DEC25 130.00 C 1.60 1.60 1.15 1.13 -1.61 48 488 557 +350
19DEC25 132.50 C 1.43 1.43 0.85 0.73 -1.27 48 13 47 +7
19DEC25 135.00 C 0.00 0.00 0.00 0.45 -0.95 48 0 122 0
19DEC25 137.50 C 0.00 0.00 0.00 0.27 -0.69 48 0 120 0
19DEC25 140.00 C 0.00 0.00 0.00 0.16 -0.48 48 0 72 0
19DEC25 142.50 C 0.39 0.39 0.22 0.09 -0.33 48 1,030 1,071 +970
19DEC25 145.00 C 0.28 0.28 0.16 0.05 -0.22 48 312 338 +300
19DEC25 147.50 C 0.00 0.00 0.00 0.03 - 48 0 0 -
30DEC25 42.00 C 0.00 0.00 0.00 79.48 -4.40 136 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 78.48 -4.40 126 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 77.48 -4.40 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 76.48 -4.41 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 75.48 -4.41 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 74.49 -4.40 124 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 73.49 -4.40 116 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 72.49 -4.40 104 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 71.49 -4.41 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 69.00 -5.76 110 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 66.50 -4.40 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 63.91 -4.50 0 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 61.79 -4.12 149 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 59.01 -4.41 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 56.52 -4.88 77 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 54.02 -4.41 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 51.82 -4.11 121 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 49.03 -4.62 0 0 181 0
30DEC25 75.00 C 0.00 0.00 0.00 46.80 -4.14 105 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 43.90 -5.38 0 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 41.55 -4.33 57 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 39.05 -5.71 0 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 36.56 -4.28 50 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 34.06 -4.41 39 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 31.57 -4.40 43 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 29.08 -4.40 42 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 26.60 -4.39 42 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 23.97 -4.54 0 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 21.71 -4.34 43 0 10,255 0
30DEC25 102.50 C 0.00 0.00 0.00 19.61 -4.12 51 0 2,247 0
30DEC25 105.00 C 0.00 0.00 0.00 17.00 -3.97 43 0 9,396 0
30DEC25 107.50 C 0.00 0.00 0.00 14.66 -3.96 41 0 1,977 0
30DEC25 110.00 C 13.29 13.29 13.29 12.27 -4.81 37 3 3,407 0
30DEC25 112.50 C 13.80 13.80 13.80 10.36 -4.48 39 4 2,605 -4
30DEC25 115.00 C 9.00 9.00 8.40 8.61 -3.52 40 71 17,821 -4
30DEC25 117.50 C 8.25 8.25 6.78 7.04 -3.18 41 23 2,261 -18
30DEC25 120.00 C 7.38 7.45 5.85 5.65 -2.85 41 126 3,153 -60
30DEC25 122.50 C 5.00 5.00 4.20 4.47 -2.63 42 59 3,989 -18
30DEC25 125.00 C 4.56 4.56 3.33 3.46 -2.18 42 194 5,622 -58
30DEC25 127.50 C 4.50 4.50 2.58 2.64 -2.00 42 649 2,470 -40
30DEC25 130.00 C 3.30 3.30 2.00 2.01 -1.72 42 145 6,064 +5
30DEC25 132.50 C 2.70 2.70 1.54 1.55 -1.33 43 131 2,854 -52
30DEC25 135.00 C 1.65 1.65 1.43 1.12 -1.06 43 86 5,787 -22
30DEC25 137.50 C 1.40 1.40 0.98 0.79 -0.84 43 47 1,416 0
30DEC25 140.00 C 1.13 1.13 0.87 0.56 -0.64 43 77 3,251 -45
30DEC25 142.50 C 0.93 0.93 0.67 0.38 -0.49 43 49 4,749 -4
30DEC25 145.00 C 0.73 0.73 0.73 0.26 -0.36 43 1 1,511 +1
30DEC25 147.50 C 0.00 0.00 0.00 0.17 -0.27 43 0 431 0
30DEC25 150.00 C 0.41 0.41 0.41 0.12 -0.18 43 10 1,850 -10
30DEC25 152.50 C 0.00 0.00 0.00 0.08 -0.13 43 0 749 0
30DEC25 155.00 C 0.00 0.00 0.00 0.05 -0.09 43 0 957 0
30DEC25 157.50 C 0.00 0.00 0.00 0.03 -0.07 43 0 231 0
30DEC25 160.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 1,342 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 671 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 661 0
30DEC25 170.00 C 0.10 0.10 0.10 0.01 0.00 48 1 1,946 -1
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 540 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 402 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 72 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 78 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,040 0
29JAN26 85.00 C 0.00 0.00 0.00 36.64 -4.59 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 34.40 -4.38 42 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 31.98 -4.41 42 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 29.60 -4.25 42 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 27.26 -4.75 42 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 24.97 -3.62 42 0 0 0
29JAN26 100.00 C 23.85 23.85 23.85 22.36 -4.31 37 3 8 +3
29JAN26 102.50 C 0.00 0.00 0.00 20.06 -4.32 36 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 18.00 -4.18 37 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 17.11 -2.98 46 0 21 0
29JAN26 110.00 C 17.60 17.60 17.60 14.33 -3.73 39 1 1,475 0
29JAN26 112.50 C 13.54 13.54 13.54 12.67 -3.61 40 3 321 0
29JAN26 115.00 C 11.36 11.36 11.36 11.13 -3.35 40 141 5,541 0
29JAN26 117.50 C 9.96 10.66 9.96 9.73 -3.07 41 30 987 -20
29JAN26 120.00 C 8.36 8.36 8.36 8.54 -2.78 42 10 1,410 +10
29JAN26 122.50 C 7.59 8.30 7.59 7.35 -2.61 42 85 762 -25
29JAN26 125.00 C 7.79 7.79 6.63 6.40 -2.38 42 111 4,530 +89
29JAN26 127.50 C 5.96 5.96 5.41 5.61 -2.18 43 24 1,631 -7
29JAN26 130.00 C 5.15 5.25 4.97 4.75 -1.96 43 15 2,691 -1
29JAN26 132.50 C 4.75 4.81 4.37 3.93 -2.04 43 77 744 -73
29JAN26 135.00 C 4.57 4.57 3.80 3.34 -1.78 43 84 1,464 -8
29JAN26 137.50 C 3.34 3.34 3.34 2.78 -1.59 43 3 789 +3
29JAN26 140.00 C 3.35 3.35 2.77 2.29 -1.41 43 48 2,945 +18
29JAN26 142.50 C 0.00 0.00 0.00 1.89 -1.23 43 0 242 0
29JAN26 145.00 C 2.80 2.80 2.14 1.54 -1.08 43 101 934 +76
29JAN26 147.50 C 1.98 1.98 1.98 1.26 -0.93 43 4 350 0
29JAN26 150.00 C 1.60 1.60 1.60 1.02 -0.81 43 99 804 +51
29JAN26 152.50 C 0.00 0.00 0.00 0.82 -0.69 43 0 698 0
29JAN26 155.00 C 1.40 1.40 1.40 0.66 -0.59 43 2 767 +2
29JAN26 157.50 C 0.00 0.00 0.00 0.53 -0.50 43 0 468 0
29JAN26 160.00 C 1.10 1.10 1.10 0.42 -0.42 43 6 554 -6
29JAN26 162.50 C 0.00 0.00 0.00 0.33 -0.36 42 0 2,922 0
26FEB26 85.00 C 0.00 0.00 0.00 37.26 -4.34 43 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 34.74 -4.48 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 32.60 -3.98 43 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 30.09 -3.76 39 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 28.01 -4.37 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 25.29 -4.75 35 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 23.30 -3.83 37 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 21.38 -3.82 39 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 19.56 -3.58 40 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 17.83 -3.79 40 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 16.19 -3.31 41 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 15.55 -2.27 46 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 13.46 -2.76 43 0 1,508 0
26FEB26 117.50 C 13.90 13.90 12.10 12.01 -3.06 42 34 137 -18
26FEB26 120.00 C 11.30 11.30 11.30 10.78 -2.65 43 2 3,252 +2
26FEB26 122.50 C 10.19 10.19 10.19 9.63 -2.54 43 118 258 +118
26FEB26 125.00 C 9.23 9.48 8.80 8.86 -2.15 44 111 380 +101
26FEB26 127.50 C 8.55 8.58 8.23 7.78 -2.18 44 420 513 +396
26FEB26 130.00 C 7.40 7.70 7.33 6.99 -2.04 44 188 698 +150
26FEB26 132.50 C 6.72 6.98 6.72 6.18 -1.99 44 78 620 +59
26FEB26 135.00 C 7.40 7.40 7.40 5.42 -1.85 44 45 479 -45
26FEB26 137.50 C 5.46 5.46 5.46 4.75 -1.69 44 59 741 +59
26FEB26 140.00 C 0.00 0.00 0.00 4.15 -1.54 44 0 266 0
26FEB26 142.50 C 4.46 4.46 4.38 3.61 -1.40 44 61 419 +59
26FEB26 145.00 C 0.00 0.00 0.00 3.14 -1.26 44 0 146 0
26FEB26 147.50 C 3.66 3.66 3.66 2.72 -1.14 44 56 374 +29
26FEB26 150.00 C 3.44 3.44 3.44 2.35 -1.03 44 2 645 +2
30MAR26 42.00 C 0.00 0.00 0.00 79.80 -4.41 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 78.81 -4.41 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 77.82 -4.41 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 76.83 -4.41 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 75.84 -4.41 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 74.85 -4.41 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 73.86 -4.40 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 72.87 -4.40 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 71.88 -4.40 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 69.40 -5.36 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 66.50 -4.83 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 64.18 -4.68 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 61.79 -4.60 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 59.52 -4.40 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 56.91 -4.54 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 54.49 -4.50 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 52.08 -4.45 34 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 49.72 -4.37 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 46.80 -4.86 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 44.91 -4.37 44 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 42.55 -4.87 44 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 39.05 -5.76 0 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 37.26 -5.09 27 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 34.74 -4.48 17 0 636 0
30MAR26 90.00 C 34.00 34.00 34.00 32.60 -4.67 32 2 752 0
30MAR26 92.50 C 0.00 0.00 0.00 30.42 -3.92 34 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 28.41 -4.39 36 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 26.47 -5.24 38 0 784 0
30MAR26 100.00 C 26.12 26.12 25.58 25.59 -3.41 45 91 937 +61
30MAR26 102.50 C 0.00 0.00 0.00 22.82 -3.65 40 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 21.10 -3.92 40 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 19.47 -3.80 41 0 309 0
30MAR26 110.00 C 0.00 0.00 0.00 19.03 -2.38 46 0 710 0
30MAR26 112.50 C 0.00 0.00 0.00 16.46 -3.15 42 0 1,052 0
30MAR26 115.00 C 15.50 15.50 15.50 15.58 -2.82 44 150 5,079 0
30MAR26 117.50 C 0.00 0.00 0.00 13.95 -2.65 43 0 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 12.74 -2.59 43 0 3,581 0
30MAR26 122.50 C 11.62 11.62 11.62 11.62 -2.55 43 310 2,065 +40
30MAR26 125.00 C 0.00 0.00 0.00 10.60 -2.42 43 0 30,872 0
30MAR26 127.50 C 10.28 10.59 10.20 9.71 -2.26 44 81 1,481 +27
30MAR26 130.00 C 9.47 9.68 9.36 8.89 -2.11 44 79 3,963 +79
30MAR26 132.50 C 8.63 8.92 8.63 8.12 -2.01 44 83 1,397 +74
30MAR26 135.00 C 8.10 8.10 8.10 7.38 -1.92 45 20 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 6.65 -1.84 44 0 2,498 0
30MAR26 140.00 C 0.00 0.00 0.00 5.97 -1.72 44 0 2,230 0
30MAR26 142.50 C 0.00 0.00 0.00 5.36 -1.59 44 0 507 0
30MAR26 145.00 C 0.00 0.00 0.00 4.80 -1.48 44 0 3,635 0
30MAR26 147.50 C 0.00 0.00 0.00 4.29 -1.37 44 0 361 0
30MAR26 150.00 C 0.00 0.00 0.00 3.83 -1.26 44 0 3,100 0
30MAR26 152.50 C 0.00 0.00 0.00 3.42 -1.16 44 0 162 0
30MAR26 155.00 C 0.00 0.00 0.00 3.05 -1.06 44 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 2.71 -0.97 44 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 2.41 -0.89 44 0 27,334 0
30MAR26 162.50 C 0.00 0.00 0.00 2.14 -0.81 44 0 111 0
30MAR26 165.00 C 0.00 0.00 0.00 1.84 -0.80 44 0 129 0
30MAR26 167.50 C 0.00 0.00 0.00 1.63 -0.65 44 0 85 0
30MAR26 170.00 C 0.00 0.00 0.00 1.48 -0.56 44 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 1.27 -0.60 44 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 1.12 -0.49 44 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.99 -0.44 44 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.87 -0.40 44 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.77 -0.36 44 0 95 0
30MAR26 185.00 C 1.83 1.83 1.83 0.68 -0.32 44 30 250 +30
30MAR26 187.50 C 0.00 0.00 0.00 0.60 -0.29 44 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.52 -0.27 44 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.46 -0.24 44 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.40 -0.22 44 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.35 -0.19 44 0 0 0
30MAR26 200.00 C 1.33 1.33 1.33 0.31 -0.17 44 15 918 +15
30MAR26 205.00 C 0.00 0.00 0.00 0.24 -0.13 44 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.18 -0.11 44 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.14 -0.09 44 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.11 -0.07 44 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 80.13 -4.41 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 79.15 -4.40 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 78.17 -4.40 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 77.19 -4.40 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 76.21 -4.40 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 75.23 -4.40 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 74.25 -4.40 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 73.27 -4.40 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 72.29 -4.40 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 69.85 -4.91 44 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 67.41 -4.39 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 64.98 -4.39 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 62.57 -4.38 43 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 60.17 -4.37 43 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 57.79 -4.35 43 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 55.48 -4.28 44 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 53.17 -4.24 44 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 50.92 -3.80 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 47.83 -5.18 31 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 45.44 -4.51 31 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 43.17 -4.96 33 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 41.85 -3.70 42 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 38.95 -4.65 36 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 37.69 -3.38 42 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 35.67 -3.11 42 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 32.97 -4.64 38 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 32.21 -2.82 44 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 29.44 -3.66 39 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 28.34 -3.15 42 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 26.56 -3.35 42 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 24.63 -3.34 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 23.47 -2.93 42 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 21.75 -3.14 41 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 20.61 -2.84 42 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 19.33 -2.74 42 0 6,301 0
29JUN26 117.50 C 0.00 0.00 0.00 18.02 -2.90 42 0 322 0
29JUN26 120.00 C 0.00 0.00 0.00 16.90 -2.75 42 0 427 0
29JUN26 122.50 C 0.00 0.00 0.00 15.87 -2.57 42 0 484 0
29JUN26 125.00 C 0.00 0.00 0.00 14.93 -2.44 43 0 975 0
29JUN26 127.50 C 0.00 0.00 0.00 13.98 -2.39 43 0 420 0
29JUN26 130.00 C 0.00 0.00 0.00 13.19 -2.24 43 0 10,362 0
29JUN26 132.50 C 0.00 0.00 0.00 12.35 -2.20 44 0 1,020 0
29JUN26 135.00 C 11.80 11.80 11.80 11.62 -2.11 44 1 648 -1
29JUN26 137.50 C 0.00 0.00 0.00 10.93 -2.03 44 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 10.17 -2.07 44 0 2,116 0
29JUN26 142.50 C 0.00 0.00 0.00 9.45 -1.97 44 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 8.78 -1.88 44 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 8.15 -1.79 44 0 475 0
29JUN26 150.00 C 0.00 0.00 0.00 7.57 -1.69 44 0 876 0
29JUN26 152.50 C 0.00 0.00 0.00 7.02 -1.61 44 0 164 0
29JUN26 155.00 C 7.57 7.57 7.57 6.51 -1.52 44 150 344 +149
29JUN26 157.50 C 0.00 0.00 0.00 6.03 -1.45 44 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 5.59 -1.37 44 0 471 0
29JUN26 162.50 C 6.44 6.44 6.44 5.17 -1.30 44 150 258 +150
29JUN26 165.00 C 0.00 0.00 0.00 4.79 -1.22 44 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 4.43 -1.16 44 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 4.10 -1.09 44 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 3.79 -1.03 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 3.50 -0.97 44 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 3.14 -1.01 43 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 2.91 -0.94 43 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 2.68 -0.79 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 2.48 -0.83 43 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 2.29 -0.69 43 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 2.11 -0.74 43 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.95 -0.61 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.80 -0.57 43 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.66 -0.54 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.53 -0.57 43 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 1.30 -0.45 43 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 1.11 -0.39 43 0 1 0
29JUN26 215.00 C 0.00 0.00 0.00 0.94 -0.34 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.80 -0.30 43 0 161 0
29SEP26 65.00 C 0.00 0.00 0.00 58.73 -4.27 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.48 -4.25 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.27 -4.22 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.10 -4.18 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.98 -4.13 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.89 -4.09 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.86 -4.03 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.33 -4.52 40 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 41.36 -4.37 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 40.07 -3.85 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.19 -4.56 39 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 36.48 -3.71 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.96 -2.88 44 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 32.12 -3.66 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.58 -3.53 40 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 29.22 -4.17 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.05 -2.82 42 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 26.74 -2.67 42 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 26.00 -2.00 44 0 161 0
29SEP26 112.50 C 0.00 0.00 0.00 23.95 -2.92 42 0 132 0
29SEP26 115.00 C 22.62 22.62 22.62 22.82 -2.61 42 10 984 -10
29SEP26 117.50 C 0.00 0.00 0.00 21.31 -2.79 42 0 570 0
29SEP26 120.00 C 21.56 21.56 21.56 20.25 -2.92 42 15 458 +15
29SEP26 122.50 C 0.00 0.00 0.00 19.26 -2.60 42 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 18.32 -2.52 42 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 17.43 -2.45 43 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 16.58 -2.39 43 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 15.79 -2.32 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 15.19 -2.34 44 0 169 0
29SEP26 137.50 C 0.00 0.00 0.00 14.48 -2.04 44 0 304 0
29SEP26 140.00 C 0.00 0.00 0.00 13.67 -2.12 44 0 175 0
29SEP26 142.50 C 0.00 0.00 0.00 13.02 -2.07 44 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 12.30 -2.02 44 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 11.62 -1.93 44 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 10.97 -1.86 44 0 116 0
29SEP26 152.50 C 0.00 0.00 0.00 10.36 -1.78 44 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 9.78 -1.71 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 9.23 -1.64 44 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 8.70 -1.58 44 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 8.21 -1.23 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 7.75 -1.44 44 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 7.09 -1.35 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 6.89 -1.32 44 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 6.50 -1.26 44 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 6.12 -1.22 44 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 5.61 -1.12 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 5.44 -1.11 44 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 4.98 -1.03 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 4.84 -1.01 44 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 4.42 -0.94 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.17 -1.05 43 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 3.93 -1.00 43 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 3.70 -0.95 43 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 3.49 -0.90 43 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 3.29 -0.86 43 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.92 -0.78 43 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 2.59 -0.61 43 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 2.30 -0.56 43 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 2.04 -0.51 43 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 40.34 -3.76 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.68 -3.69 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.06 -3.64 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.50 -3.57 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.00 -3.49 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.54 -3.42 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.14 -3.35 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.78 -3.28 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.48 -3.20 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.22 -3.13 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.02 -3.05 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.23 -3.61 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.20 -3.45 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.23 -2.68 42 0 150 0
30DEC26 125.00 C 0.00 0.00 0.00 21.30 -2.61 42 0 150 0
30DEC26 127.50 C 0.00 0.00 0.00 20.42 -2.54 42 0 2 0
30DEC26 130.00 C 0.00 0.00 0.00 19.59 -2.47 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.79 -2.42 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.04 -2.35 43 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 17.42 -2.19 43 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 16.63 -2.24 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.98 -2.18 44 0 0 0
30DEC26 145.00 C 15.50 15.50 15.50 15.30 -2.09 44 23 23 +23
30DEC26 147.50 C 0.00 0.00 0.00 14.59 - 44 0 0 -
TOTAL CALL 9,547 372,825 +3,399
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 90 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 0.00 71 0 120 0
12DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 233 0
12DEC25 107.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 184 0
12DEC25 110.00 P 0.10 0.10 0.10 0.06 +0.03 56 60 274 +60
12DEC25 112.50 P 0.00 0.00 0.00 0.16 +0.08 55 0 230 0
12DEC25 115.00 P 0.40 0.50 0.30 0.43 +0.23 55 34 268 +5
12DEC25 117.50 P 0.44 0.96 0.44 0.96 +0.52 56 205 555 +130
12DEC25 120.00 P 0.89 2.05 0.89 1.83 +0.96 56 641 521 +106
12DEC25 122.50 P 2.50 3.45 2.45 3.11 +1.53 57 1,031 1,211 +688
12DEC25 125.00 P 2.91 4.90 2.91 4.79 +2.19 58 143 205 -5
12DEC25 127.50 P 6.46 6.46 6.46 6.82 +2.84 62 4 108 0
12DEC25 130.00 P 8.60 8.60 8.60 9.09 +3.40 67 1 1 0
12DEC25 132.50 P 0.00 0.00 0.00 11.52 +3.84 76 0 24 0
12DEC25 135.00 P 10.00 13.20 10.00 14.03 +4.15 88 16 0 0
12DEC25 137.50 P 0.00 0.00 0.00 16.20 +3.96 75 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 19.16 +4.88 117 0 0 0
12DEC25 142.50 P 0.00 0.00 0.00 21.10 +4.38 0 0 0 0
12DEC25 145.00 P 0.00 0.00 0.00 24.02 +4.50 129 0 0 0
12DEC25 147.50 P 0.00 0.00 0.00 26.48 - 136 0 0 -
19DEC25 100.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.06 +0.03 49 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 0.12 +0.05 48 0 0 0
19DEC25 107.50 P 0.24 0.27 0.24 0.25 +0.11 48 131 146 +131
19DEC25 110.00 P 0.00 0.00 0.00 0.48 +0.21 48 0 6 0
19DEC25 112.50 P 0.70 0.85 0.70 0.85 +0.36 48 13 25 +13
19DEC25 115.00 P 1.27 1.44 1.27 1.41 +0.59 48 30 34 +22
19DEC25 117.50 P 1.73 2.00 1.73 2.18 +0.91 48 36 61 +36
19DEC25 120.00 P 2.30 3.05 2.30 3.23 +1.29 49 141 125 +55
19DEC25 122.50 P 3.80 4.21 3.75 4.53 +1.72 49 93 84 +48
19DEC25 125.00 P 0.00 0.00 0.00 6.09 +2.14 50 0 119 0
19DEC25 127.50 P 0.00 0.00 0.00 7.88 +2.48 51 0 334 0
19DEC25 130.00 P 0.00 0.00 0.00 9.88 +2.90 52 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 12.07 +3.30 55 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 14.38 +3.62 58 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 16.78 +3.88 63 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 19.25 +4.09 68 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 21.77 +4.25 74 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 24.13 +4.17 76 0 0 0
19DEC25 147.50 P 0.00 0.00 0.00 26.55 - 79 0 0 -
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 149 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 119 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7,854 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11,486 0
30DEC25 92.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 2,605 0
30DEC25 95.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 4,527 0
30DEC25 97.50 P 0.00 0.00 0.00 0.07 +0.04 43 0 4,884 0
30DEC25 100.00 P 0.27 0.27 0.27 0.13 +0.07 43 100 15,803 +100
30DEC25 102.50 P 0.00 0.00 0.00 0.24 +0.12 43 0 2,396 0
30DEC25 105.00 P 0.50 0.50 0.43 0.42 +0.21 43 27 7,016 -19
30DEC25 107.50 P 0.68 0.70 0.62 0.69 +0.33 43 220 4,102 +205
30DEC25 110.00 P 0.76 1.08 0.76 1.08 +0.49 43 289 3,989 +115
30DEC25 112.50 P 1.41 1.55 1.22 1.54 +0.62 42 132 5,458 +45
30DEC25 115.00 P 1.59 2.20 1.59 2.25 +0.87 42 209 12,675 +61
30DEC25 117.50 P 2.63 2.90 2.50 3.15 +1.20 43 137 6,460 +65
30DEC25 120.00 P 3.21 4.30 3.18 4.18 +1.47 42 241 2,524 -21
30DEC25 122.50 P 3.65 5.64 3.65 5.64 +2.02 44 87 1,712 +56
30DEC25 125.00 P 4.83 7.10 4.83 7.02 +2.12 43 120 488 -38
30DEC25 127.50 P 6.24 8.50 6.24 8.63 +2.37 43 47 890 +44
30DEC25 130.00 P 9.00 10.90 9.00 10.58 +2.75 44 26 676 -22
30DEC25 132.50 P 0.00 0.00 0.00 12.78 +3.35 47 0 527 0
30DEC25 135.00 P 0.00 0.00 0.00 14.93 +3.49 48 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 17.19 +3.72 50 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 19.54 +3.93 53 0 1,078 0
30DEC25 142.50 P 0.00 0.00 0.00 21.96 +4.11 56 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 24.43 +4.47 59 0 259 0
30DEC25 147.50 P 0.00 0.00 0.00 26.55 +3.93 56 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 29.11 +4.04 61 0 30 0
30DEC25 152.50 P 0.00 0.00 0.00 31.75 +4.22 68 0 31 0
30DEC25 155.00 P 0.00 0.00 0.00 34.04 +4.26 66 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 37.18 +4.52 83 0 90 0
30DEC25 160.00 P 0.00 0.00 0.00 39.76 +4.53 88 0 19 0
30DEC25 162.50 P 0.00 0.00 0.00 41.52 +4.36 76 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 43.60 +3.95 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 46.10 +4.40 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 49.72 +5.31 101 0 2 0
30DEC25 172.50 P 0.00 0.00 0.00 51.10 +4.40 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 53.60 +4.40 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 56.10 +4.40 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 58.60 +4.40 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 61.10 +4.40 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 63.60 +4.40 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 66.10 +4.40 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 68.60 +4.40 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 71.10 +4.40 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 73.60 +4.40 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 76.16 +3.88 94 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 78.60 +4.40 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 83.60 +4.40 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 88.60 +4.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 93.60 +4.40 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 98.60 +4.40 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 53 0
29JAN26 87.50 P 0.00 0.00 0.00 0.12 +0.04 43 0 259 0
29JAN26 90.00 P 0.38 0.42 0.38 0.19 +0.06 43 38 1,457 0
29JAN26 92.50 P 0.00 0.00 0.00 0.30 +0.09 43 0 1,298 0
29JAN26 95.00 P 0.00 0.00 0.00 0.45 +0.13 43 0 2,671 0
29JAN26 97.50 P 0.66 0.66 0.66 0.66 +0.18 43 9 1,078 0
29JAN26 100.00 P 0.91 0.91 0.91 0.93 +0.25 43 16 2,017 +15
29JAN26 102.50 P 1.15 1.15 1.15 1.30 +0.35 43 1 1,678 -1
29JAN26 105.00 P 1.51 1.68 1.51 1.72 +0.49 42 12 6,185 +2
29JAN26 107.50 P 0.00 0.00 0.00 2.23 +0.59 42 0 3,524 0
29JAN26 110.00 P 2.59 2.88 2.50 2.88 +0.76 42 19 12,443 +4
29JAN26 112.50 P 2.96 3.45 2.96 3.65 +0.91 42 163 2,342 -19
29JAN26 115.00 P 3.54 4.26 3.54 4.58 +1.13 42 116 6,132 +62
29JAN26 117.50 P 4.43 5.36 4.43 5.68 +1.44 43 80 6,529 +75
29JAN26 120.00 P 5.49 6.58 5.49 6.90 +1.69 43 51 507 +29
29JAN26 122.50 P 7.77 7.77 7.54 8.22 +1.94 43 31 610 +31
29JAN26 125.00 P 0.00 0.00 0.00 9.78 +2.13 44 0 983 0
29JAN26 127.50 P 0.00 0.00 0.00 11.39 +2.39 44 0 754 0
29JAN26 130.00 P 0.00 0.00 0.00 13.09 +2.52 45 0 409 0
29JAN26 132.50 P 0.00 0.00 0.00 14.92 +2.66 45 0 288 0
29JAN26 135.00 P 0.00 0.00 0.00 16.85 +2.80 46 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 18.85 +2.96 46 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 20.97 +3.18 47 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 23.13 +3.53 48 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 25.40 +3.52 49 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 27.69 +3.66 50 0 30 0
29JAN26 150.00 P 29.97 29.97 29.97 29.97 +3.71 51 5 123 +5
29JAN26 152.50 P 0.00 0.00 0.00 32.45 +3.92 53 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 34.89 +4.03 55 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 37.36 +4.17 58 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 39.76 +4.17 59 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 42.38 +4.92 62 0 291 0
26FEB26 85.00 P 0.00 0.00 0.00 0.31 +0.09 43 0 530 0
26FEB26 87.50 P 0.00 0.00 0.00 0.44 +0.13 43 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.65 +0.21 44 0 709 0
26FEB26 92.50 P 0.00 0.00 0.00 0.89 +0.27 44 0 677 0
26FEB26 95.00 P 0.00 0.00 0.00 1.17 +0.31 44 0 662 0
26FEB26 97.50 P 1.42 1.44 1.42 1.52 +0.38 44 130 634 0
26FEB26 100.00 P 1.73 1.80 1.73 1.92 +0.51 43 74 3,778 +9
26FEB26 102.50 P 2.03 2.03 2.03 2.38 +0.58 43 65 1,935 0
26FEB26 105.00 P 2.69 2.73 2.69 2.98 +0.70 43 23 2,136 +23
26FEB26 107.50 P 3.36 3.67 3.36 3.67 +0.85 43 83 1,371 +65
26FEB26 110.00 P 4.30 4.30 4.30 4.45 +0.99 43 2 3,601 +2
26FEB26 112.50 P 0.00 0.00 0.00 5.37 +1.17 43 0 3,698 0
26FEB26 115.00 P 5.83 6.12 5.83 6.43 +1.43 43 17 1,623 +15
26FEB26 117.50 P 7.29 7.29 7.29 7.59 +1.65 44 1 401 +1
26FEB26 120.00 P 0.00 0.00 0.00 8.84 +1.87 44 0 3,165 0
26FEB26 122.50 P 9.49 10.25 9.33 10.25 +2.03 44 1,205 1,559 +637
26FEB26 125.00 P 11.23 11.23 11.20 11.71 +2.23 44 70 152 0
26FEB26 127.50 P 12.58 12.58 12.58 13.32 +2.43 45 1 531 0
26FEB26 130.00 P 14.26 14.26 14.26 15.08 +2.52 45 1 19 -1
26FEB26 132.50 P 0.00 0.00 0.00 16.80 +2.66 46 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.65 +3.26 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 20.52 +2.88 46 0 0 0
26FEB26 140.00 P 22.00 22.00 22.00 22.48 +2.99 47 1 0 -1
26FEB26 142.50 P 0.00 0.00 0.00 24.55 +3.20 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 26.68 +3.31 48 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 28.85 +3.46 49 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 31.06 +3.56 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 813 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 +0.03 44 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.13 +0.04 44 0 1,431 0
30MAR26 75.00 P 0.00 0.00 0.00 0.18 +0.05 44 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.27 +0.08 44 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.39 +0.11 44 0 905 0
30MAR26 82.50 P 0.00 0.00 0.00 0.52 +0.13 44 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.72 +0.18 44 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.98 +0.26 44 0 760 0
30MAR26 90.00 P 1.40 1.40 1.40 1.27 +0.31 44 1 24,598 0
30MAR26 92.50 P 1.67 1.67 1.67 1.63 +0.38 44 65 9,936 +65
30MAR26 95.00 P 0.00 0.00 0.00 2.03 +0.44 44 0 6,422 0
30MAR26 97.50 P 2.22 2.22 2.22 2.49 +0.50 44 65 2,861 0
30MAR26 100.00 P 2.77 2.85 2.77 2.99 +0.67 44 67 2,906 +2
30MAR26 102.50 P 3.43 3.43 3.43 3.57 +0.67 43 130 2,153 +100
30MAR26 105.00 P 4.04 4.04 4.04 4.30 +0.88 43 1 1,984 -1
30MAR26 107.50 P 0.00 0.00 0.00 5.09 +1.02 43 0 3,474 0
30MAR26 110.00 P 0.00 0.00 0.00 5.95 +1.13 43 0 20,211 0
30MAR26 112.50 P 0.00 0.00 0.00 6.99 +1.36 43 0 3,195 0
30MAR26 115.00 P 7.79 7.79 7.79 8.09 +1.55 44 15 7,598 -15
30MAR26 117.50 P 0.00 0.00 0.00 9.31 +1.73 44 0 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 10.57 +1.91 44 0 12,800 0
30MAR26 122.50 P 12.02 12.02 12.00 12.00 +2.04 44 334 2,278 -80
30MAR26 125.00 P 12.87 12.88 12.87 13.41 +2.13 44 4 330 +4
30MAR26 127.50 P 0.00 0.00 0.00 15.09 +2.37 45 0 299 0
30MAR26 130.00 P 0.00 0.00 0.00 16.67 +2.40 45 0 4,627 0
30MAR26 132.50 P 0.00 0.00 0.00 18.30 +2.42 45 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 20.26 +2.69 46 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 22.07 +2.71 46 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 23.21 +2.08 43 0 2,404 0
30MAR26 142.50 P 0.00 0.00 0.00 25.94 +2.95 47 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 27.98 +3.12 47 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 30.04 +3.20 48 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 31.19 +2.33 43 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 34.38 +3.48 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 35.94 +2.90 46 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 38.85 +3.64 50 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 41.15 +3.76 51 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 43.45 +3.92 52 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 45.83 +3.89 53 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 48.10 +3.86 53 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 50.52 +3.93 54 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 53.07 +4.10 56 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 55.54 +4.17 57 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 57.36 +3.58 54 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 59.67 +4.32 54 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 62.06 +4.01 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 64.47 +3.43 55 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 66.89 +4.48 56 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 69.13 +4.30 54 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 71.59 +4.37 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 74.05 +4.53 55 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 76.52 +4.24 56 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 79.26 +5.06 60 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 84.23 +5.03 62 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 88.98 +4.78 61 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 93.60 +4.40 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 98.60 +4.40 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 +0.04 43 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.26 +0.06 43 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.35 +0.06 43 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.49 +0.11 43 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.64 +0.12 43 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.86 +0.19 44 0 4,807 0
29JUN26 77.50 P 1.37 1.37 1.37 1.06 +0.16 43 4 247 +1
29JUN26 80.00 P 0.00 0.00 0.00 1.39 +0.26 44 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.71 +0.29 44 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 2.12 +0.39 44 0 393 0
29JUN26 87.50 P 0.00 0.00 0.00 2.53 +0.39 44 0 881 0
29JUN26 90.00 P 3.01 3.01 3.01 3.05 +0.51 44 65 6,878 +65
29JUN26 92.50 P 3.32 3.32 3.32 3.40 +0.37 43 65 865 0
29JUN26 95.00 P 3.85 4.00 3.85 4.10 +0.70 43 16 686 +16
29JUN26 97.50 P 4.26 4.52 4.26 4.68 +0.63 43 195 375 +73
29JUN26 100.00 P 5.02 5.30 4.96 5.41 +0.78 43 219 4,310 +144
29JUN26 102.50 P 6.24 6.24 6.24 6.24 +0.94 43 2 2,585 +2
29JUN26 105.00 P 0.00 0.00 0.00 7.05 +0.97 43 0 865 0
29JUN26 107.50 P 0.00 0.00 0.00 8.03 +1.11 43 0 1,165 0
29JUN26 110.00 P 0.00 0.00 0.00 9.14 +1.38 43 0 11,602 0
29JUN26 112.50 P 0.00 0.00 0.00 10.06 +1.30 43 0 1,281 0
29JUN26 115.00 P 0.00 0.00 0.00 11.48 +1.69 43 0 7,312 0
29JUN26 117.50 P 12.36 12.36 12.36 12.75 +1.88 43 15 1,591 -15
29JUN26 120.00 P 0.00 0.00 0.00 14.06 +1.91 44 0 332 0
29JUN26 122.50 P 15.10 15.10 15.10 15.58 +2.11 44 1 177 0
29JUN26 125.00 P 0.00 0.00 0.00 16.93 +1.97 44 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 18.50 +2.01 44 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 20.33 +2.47 45 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 21.80 +2.35 44 0 567 0
29JUN26 135.00 P 22.70 22.70 22.70 23.52 +3.20 45 3 321 0
29JUN26 137.50 P 0.00 0.00 0.00 25.36 +2.32 45 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 27.20 +2.46 45 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 29.12 +2.67 46 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 30.83 +2.56 45 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 32.66 +2.52 45 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 34.95 +2.92 47 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 36.95 +3.02 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.05 +3.33 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.12 +3.14 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.19 +3.16 47 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 45.49 +3.39 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 47.69 +4.74 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.91 +3.48 49 0 256 0
29JUN26 170.00 P 0.00 0.00 0.00 52.19 +3.57 49 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 54.34 +4.99 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.75 +5.23 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 58.82 +5.04 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.07 +5.07 50 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 63.59 +5.33 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 65.87 +4.83 51 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 68.17 +5.35 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 70.48 +5.32 52 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 72.80 +5.30 52 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 75.12 +5.27 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 77.46 +5.18 52 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 79.83 +5.22 52 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 84.63 +5.19 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 89.36 +3.98 53 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 94.08 +4.84 52 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 99.00 +4.80 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.70 +0.12 43 0 56 0
29SEP26 67.50 P 0.00 0.00 0.00 0.92 +0.18 44 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.13 +0.17 43 0 265 0
29SEP26 72.50 P 0.00 0.00 0.00 1.44 +0.27 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.75 +0.27 44 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 2.13 +0.35 44 0 2 0
29SEP26 80.00 P 2.68 2.70 2.68 2.50 +0.34 43 350 3,791 +245
29SEP26 82.50 P 0.00 0.00 0.00 2.98 +0.50 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.43 +0.49 43 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 3.96 +0.60 43 0 207 0
29SEP26 90.00 P 0.00 0.00 0.00 4.62 +0.73 43 0 425 0
29SEP26 92.50 P 0.00 0.00 0.00 5.21 +0.75 43 0 861 0
29SEP26 95.00 P 0.00 0.00 0.00 5.92 +0.78 43 0 140 0
29SEP26 97.50 P 0.00 0.00 0.00 6.66 +0.84 43 0 202 0
29SEP26 100.00 P 7.09 7.09 7.09 7.51 +0.96 42 65 4,236 0
29SEP26 102.50 P 0.00 0.00 0.00 8.37 +0.97 42 0 1,605 0
29SEP26 105.00 P 0.00 0.00 0.00 9.36 +1.05 43 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 10.42 +1.30 43 0 1,897 0
29SEP26 110.00 P 0.00 0.00 0.00 11.55 +1.40 43 0 1,704 0
29SEP26 112.50 P 0.00 0.00 0.00 12.76 +1.46 43 0 1,517 0
29SEP26 115.00 P 0.00 0.00 0.00 14.04 +1.56 43 0 1,794 0
29SEP26 117.50 P 15.63 15.63 15.63 15.63 +2.08 44 60 831 0
29SEP26 120.00 P 0.00 0.00 0.00 16.79 +1.95 43 0 344 0
29SEP26 122.50 P 0.00 0.00 0.00 18.34 +2.13 44 0 73 0
29SEP26 125.00 P 0.00 0.00 0.00 19.84 +2.20 44 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 21.34 +2.07 44 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 22.91 +2.24 44 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 24.57 +2.32 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 26.28 +2.40 45 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 28.19 +2.64 45 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 29.91 +2.90 45 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 31.68 +3.31 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.57 +2.63 46 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 35.47 +3.72 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.37 +2.86 46 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 39.29 +3.86 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.29 +4.01 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.35 +4.22 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.42 +4.37 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.49 +4.45 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.58 +4.53 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.73 +4.67 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.92 +4.84 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 56.07 +4.94 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 58.23 +4.97 48 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 60.42 +5.02 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.62 +5.07 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.83 +5.12 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.05 +5.17 49 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.30 +5.20 49 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 71.63 +5.27 49 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 73.89 +5.27 49 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.15 +5.26 49 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 78.44 +5.27 49 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 80.73 +5.27 49 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 84.63 +4.49 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 89.36 +3.98 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 94.08 +4.45 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 99.00 +4.54 47 0 0 0
30DEC26 90.00 P 5.57 5.57 5.57 5.91 +0.48 42 2 15 +2
30DEC26 92.50 P 0.00 0.00 0.00 6.81 +0.67 43 0 0 0
30DEC26 95.00 P 7.12 7.12 7.12 7.60 +0.74 43 1 1 +1
30DEC26 97.50 P 0.00 0.00 0.00 8.31 +0.86 42 0 23 0
30DEC26 100.00 P 9.09 9.20 9.09 9.18 +0.87 42 67 131 +2
30DEC26 102.50 P 0.00 0.00 0.00 10.25 +1.07 42 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 11.20 +1.14 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.32 +1.22 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.53 +1.38 42 0 25 0
30DEC26 112.50 P 0.00 0.00 0.00 14.75 +1.44 43 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 16.11 +1.84 43 0 37 0
30DEC26 117.50 P 0.00 0.00 0.00 17.49 +1.67 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.92 +1.76 43 0 2 0
30DEC26 122.50 P 19.80 20.30 19.80 20.48 +2.16 44 3 3 +3
30DEC26 125.00 P 0.00 0.00 0.00 21.94 +2.38 44 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 23.47 +2.17 44 0 1 0
30DEC26 130.00 P 0.00 0.00 0.00 25.09 +2.10 44 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 26.74 +2.28 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.45 +2.37 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.99 +2.24 44 0 0 0
30DEC26 140.00 P 29.50 30.50 29.50 31.78 +2.55 44 4 4 +4
30DEC26 142.50 P 0.00 0.00 0.00 33.61 +3.01 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.52 +2.24 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.36 - 43 0 0 -
TOTAL PUT 8,247 480,766 +3,451
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$ 196.30
30DEC25 85.00 C 0.00 0.00 0.00 111.45 -7.31 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 108.96 -7.31 89 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 107.42 -7.80 186 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 104.50 -6.78 163 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 103.25 -5.53 199 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 99.51 -6.78 152 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 97.99 -5.80 180 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 95.50 -5.80 174 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 92.15 -6.65 143 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 89.00 -7.31 77 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 86.50 -7.31 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 83.80 -7.51 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 81.51 -7.31 59 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 80.03 -6.29 131 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 76.52 -7.31 59 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 75.12 -6.21 124 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 72.50 -6.34 116 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 69.03 -7.31 0 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 66.80 -7.05 85 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 65.17 -6.18 107 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 61.55 -7.31 49 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 60.25 -6.11 100 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 56.31 -9.28 0 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 55.68 -5.69 99 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 52.76 -6.12 88 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 50.32 -6.17 85 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 47.84 -6.06 81 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 45.46 -5.74 79 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 41.67 -7.26 44 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 40.40 -5.97 70 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 37.44 -6.55 59 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 34.21 -7.33 38 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 32.99 -6.23 59 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 29.57 -6.91 42 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 27.42 -6.93 45 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 24.93 -7.01 41 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 23.04 -6.76 44 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 20.97 -6.36 45 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 18.66 -7.34 42 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 17.09 -6.73 45 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 15.30 -6.43 45 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 13.62 -5.50 45 0 143 0
30DEC25 190.00 C 12.70 12.70 12.70 11.69 -5.43 42 5 159 0
30DEC25 192.50 C 0.00 0.00 0.00 10.41 -4.93 43 0 97 0
30DEC25 195.00 C 10.96 10.96 8.76 9.10 -4.39 44 52 1,463 -5
30DEC25 197.50 C 9.00 9.00 8.05 8.08 -4.17 45 65 288 +65
30DEC25 200.00 C 8.95 9.20 6.61 6.75 -4.15 43 39 1,497 -5
30DEC25 205.00 C 6.00 6.15 4.85 5.00 -3.24 44 118 968 -7
30DEC25 210.00 C 4.66 4.66 3.82 3.72 -2.75 45 307 559 -61
30DEC25 215.00 C 3.40 3.40 2.65 2.62 -2.16 45 244 578 +100
30DEC25 220.00 C 2.46 2.46 2.46 1.78 -1.66 45 15 2,743 0
30DEC25 225.00 C 1.78 1.90 1.73 1.19 -1.23 45 48 1,575 -3
30DEC25 230.00 C 1.31 1.31 1.00 0.77 -0.90 45 27 1,730 +3
30DEC25 235.00 C 0.00 0.00 0.00 0.49 -0.63 45 0 1,893 0
30DEC25 240.00 C 0.59 0.60 0.53 0.31 -0.43 45 120 1,223 -58
30DEC25 245.00 C 0.49 0.49 0.45 0.19 -0.29 45 50 509 -50
30DEC25 250.00 C 0.42 0.42 0.42 0.11 -0.20 45 10 931 -10
30DEC25 255.00 C 0.00 0.00 0.00 0.07 -0.12 45 0 390 0
30DEC25 260.00 C 0.30 0.30 0.30 0.04 -0.08 45 3 923 -3
30DEC25 265.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 160 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 668 0
29JAN26 170.00 C 0.00 0.00 0.00 31.75 -4.99 52 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 29.23 -5.13 49 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 28.03 -4.22 52 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 26.24 -5.10 51 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 24.51 -5.47 51 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 22.86 -4.05 51 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 21.27 -4.09 50 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 18.73 -4.93 46 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 17.66 -4.90 48 0 45 0
29JAN26 192.50 C 0.00 0.00 0.00 16.36 -4.70 48 0 24 0
29JAN26 195.00 C 16.42 17.03 16.22 15.14 -4.47 48 58 76 +31
29JAN26 197.50 C 0.00 0.00 0.00 13.99 -4.46 48 0 45 0
29JAN26 200.00 C 13.66 13.66 13.55 13.11 -4.04 49 34 92 +12
29JAN26 205.00 C 12.00 12.00 12.00 11.19 -3.58 49 2 42 0
29JAN26 210.00 C 0.00 0.00 0.00 9.42 -3.28 49 0 199 0
29JAN26 215.00 C 8.75 8.84 8.66 7.84 -3.19 49 98 320 +38
29JAN26 220.00 C 0.00 0.00 0.00 6.49 -2.82 49 0 274 0
29JAN26 225.00 C 6.40 6.43 5.55 5.34 -2.48 49 23 140 +21
29JAN26 230.00 C 0.00 0.00 0.00 4.36 -2.17 49 0 479 0
29JAN26 235.00 C 0.00 0.00 0.00 3.55 -1.87 49 0 603 0
29JAN26 240.00 C 0.00 0.00 0.00 2.87 -1.61 49 0 920 0
29JAN26 245.00 C 0.00 0.00 0.00 2.31 -1.37 49 0 879 0
29JAN26 250.00 C 0.00 0.00 0.00 1.85 -1.16 48 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 1.47 -0.98 48 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 1.17 -0.82 48 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.92 -0.69 48 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.73 -0.56 48 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 0.57 -0.47 48 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.44 -0.39 48 0 123 0
29JAN26 285.00 C 0.00 0.00 0.00 0.34 -0.32 48 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.26 -0.26 48 0 2 0
29JAN26 295.00 C 0.00 0.00 0.00 0.20 -0.21 48 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.15 -0.17 48 0 90 0
26FEB26 170.00 C 0.00 0.00 0.00 33.36 -6.40 47 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 33.27 -5.42 53 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 30.97 -4.96 51 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 30.10 -4.27 53 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 28.32 -4.20 52 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 26.19 -4.63 50 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 24.76 -6.05 50 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 23.62 -5.63 51 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 22.31 -4.41 51 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 20.98 -4.32 51 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 19.79 -4.00 51 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 18.64 -4.21 51 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 17.57 -4.04 51 0 35 0
26FEB26 205.00 C 0.00 0.00 0.00 15.58 -3.72 51 0 30 0
26FEB26 210.00 C 0.00 0.00 0.00 13.82 -3.39 51 0 133 0
26FEB26 215.00 C 12.00 12.00 12.00 12.13 -3.20 51 3 108 0
26FEB26 220.00 C 11.00 11.00 11.00 10.59 -3.09 51 2 190 0
26FEB26 225.00 C 10.40 10.40 10.40 9.22 -2.90 51 7 92 +7
26FEB26 230.00 C 0.00 0.00 0.00 8.01 -2.64 51 0 247 0
26FEB26 235.00 C 8.29 8.34 8.12 6.94 -2.39 51 90 146 +90
26FEB26 240.00 C 0.00 0.00 0.00 5.99 -2.16 51 0 64 0
26FEB26 245.00 C 0.00 0.00 0.00 5.02 -2.08 50 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 4.31 -1.87 50 0 77 0
26FEB26 255.00 C 0.00 0.00 0.00 3.70 -1.66 50 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 3.17 -1.47 50 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 2.71 -1.30 50 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 2.31 -1.15 50 0 4 0
26FEB26 275.00 C 0.00 0.00 0.00 1.97 -0.92 50 0 5 0
26FEB26 280.00 C 0.00 0.00 0.00 1.67 -0.82 50 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 113.30 -6.64 90 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 109.31 -7.66 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 108.03 -7.19 80 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 104.69 -6.90 40 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 103.25 -6.38 78 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 101.24 -5.97 81 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 98.05 -6.69 69 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 96.01 -5.91 73 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 93.00 -6.98 63 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 90.85 -7.78 66 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 88.41 -6.50 64 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 86.58 -5.99 69 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 83.10 -8.72 55 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 82.20 -5.49 69 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 76.73 -8.72 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 75.38 -7.59 45 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 75.37 -5.25 66 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 71.41 -7.00 53 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 68.50 -7.49 47 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 67.71 -6.06 58 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 65.92 -6.93 60 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 61.90 -9.02 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 61.83 -4.51 60 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 58.92 -6.54 56 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 55.88 -6.72 51 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 55.54 -4.95 58 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 52.72 -5.94 54 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 48.94 -8.25 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 47.38 -8.60 48 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 46.97 -4.71 54 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 44.06 -6.85 50 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 41.66 -7.96 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 39.99 -7.40 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 38.37 -6.81 49 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 37.36 -7.43 51 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 35.37 -7.83 50 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 35.36 -5.10 54 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 32.32 -7.66 50 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 32.02 -5.68 53 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 30.63 -6.19 53 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 28.25 -5.44 50 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 26.99 -5.26 50 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 26.85 -4.18 53 0 2,530 0
30MAR26 192.50 C 25.69 25.69 25.69 25.59 -4.56 53 15 15 +15
30MAR26 195.00 C 25.52 25.52 25.52 24.44 -4.02 53 15 109 +15
30MAR26 197.50 C 24.39 24.39 24.39 23.15 -4.46 53 4 15 0
30MAR26 200.00 C 23.24 23.36 22.70 22.30 -3.79 53 31 510 0
30MAR26 205.00 C 0.00 0.00 0.00 20.31 -3.86 53 0 118 0
30MAR26 210.00 C 0.00 0.00 0.00 18.49 -3.62 53 0 415 0
30MAR26 215.00 C 0.00 0.00 0.00 16.78 -3.42 53 0 20 0
30MAR26 220.00 C 0.00 0.00 0.00 15.15 -3.31 53 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 13.65 -3.23 53 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 12.28 -3.15 53 0 151 0
30MAR26 235.00 C 12.14 12.14 11.65 11.04 -2.93 53 163 178 +163
30MAR26 240.00 C 0.00 0.00 0.00 9.90 -2.73 53 0 599 0
30MAR26 245.00 C 0.00 0.00 0.00 8.88 -2.53 53 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 7.72 -2.57 52 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 6.90 -2.38 52 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 6.35 -2.00 53 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 5.67 -1.84 53 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 5.06 -1.69 53 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 4.51 -1.55 53 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 3.90 -1.54 52 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 3.47 -1.41 52 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 3.09 -1.28 52 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 2.74 -1.06 52 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 2.44 -0.96 52 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 1.92 -0.80 52 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 1.51 -0.66 52 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 1.19 -0.54 52 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.93 -0.45 52 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.73 -0.36 52 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.57 -0.30 52 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.45 -0.24 52 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 82.05 -6.36 57 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 80.10 -5.96 57 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 76.89 -7.00 52 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 74.69 -6.72 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 72.62 -6.98 51 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 70.16 -7.53 50 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 68.19 -7.00 50 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 66.24 -7.05 50 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 65.01 -6.34 52 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 64.17 -5.21 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 60.55 -6.90 50 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 59.16 -6.61 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 57.96 -5.59 52 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 57.06 -4.93 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.18 -6.06 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 52.90 -5.22 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 50.88 -5.96 51 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 50.87 -4.61 55 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 47.63 -5.63 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 46.33 -5.72 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 44.46 -5.98 51 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 44.00 -6.24 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 41.82 -5.76 51 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 40.56 -5.73 51 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 39.68 -5.36 52 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 39.67 -4.80 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 36.78 -4.90 51 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 36.21 -4.68 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.78 -3.62 54 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 33.37 -5.12 52 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 33.06 -4.24 53 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 31.91 -4.47 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 31.90 -3.28 55 0 2,697 0
29JUN26 205.00 C 0.00 0.00 0.00 29.81 -3.33 55 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 26.87 -4.59 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 25.39 -4.00 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 23.79 -4.02 53 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 22.43 -3.25 54 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 21.05 -3.13 54 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 19.87 -3.28 54 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 18.61 -2.60 54 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 17.41 -2.44 54 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 16.24 -2.33 54 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 15.14 -2.23 54 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 13.71 -2.53 54 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 12.78 -2.41 54 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 11.91 -2.29 54 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 11.10 -2.17 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 10.34 -2.06 54 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 9.63 -1.95 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 8.97 -1.85 54 0 0 0
29JUN26 295.00 C 10.00 10.00 10.00 8.36 -1.75 54 1 1 +1
29JUN26 300.00 C 0.00 0.00 0.00 7.78 -1.66 54 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 6.75 -1.48 54 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 5.85 -1.33 54 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 5.08 -1.18 54 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 4.40 -1.06 54 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 3.82 -0.94 54 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 3.31 -0.84 54 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.87 -0.75 54 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 64.25 -5.12 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 62.83 -5.07 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 61.08 -5.25 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 58.37 -6.40 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.23 -5.64 53 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 55.83 -5.58 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 54.43 -5.56 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 52.85 -5.79 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 51.94 -4.95 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 50.01 -5.89 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 49.07 -5.41 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 47.85 -5.31 53 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 46.66 -4.97 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 45.50 -4.84 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.18 -4.97 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.28 -4.70 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 42.23 -4.57 53 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 40.78 -4.94 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 39.99 -4.67 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.41 -4.19 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 39.40 -3.13 55 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 37.54 -3.32 55 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 34.82 -3.57 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 33.43 -3.16 55 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 31.25 -3.65 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 29.86 -3.90 54 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 28.30 -3.85 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 26.98 -3.71 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 25.87 -3.75 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 24.63 -3.42 55 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 23.76 -3.05 55 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 22.67 -3.03 56 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 21.62 -2.82 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 20.53 -2.71 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 19.50 -1.96 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 18.52 -1.89 56 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 17.59 -2.40 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 16.70 -1.76 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 15.87 -1.68 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 14.63 -2.56 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 13.90 -2.45 55 0 33 0
30DEC26 175.00 C 0.00 0.00 0.00 54.45 -5.48 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 53.33 -5.44 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 52.23 -5.15 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 51.19 -5.61 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.12 -5.12 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 49.06 -4.99 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 48.06 -4.81 53 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 47.04 -5.03 53 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 46.03 -4.65 53 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 45.11 -4.65 54 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 44.17 -4.25 54 0 10 0
30DEC26 205.00 C 0.00 0.00 0.00 42.37 -4.50 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 40.66 -4.27 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 39.02 -4.06 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 37.16 -4.60 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 35.93 -4.61 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 34.72 -4.13 55 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 33.33 -3.98 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 32.06 -3.84 55 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 30.79 -4.02 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 29.60 -3.48 55 0 1 0
TOTAL CALL 1,649 61,994 +359
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 114 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 110 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 106 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 90 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 80 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 66 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 61 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 58 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 56 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 53 0 336 0
30DEC25 137.50 P 0.08 0.08 0.08 0.01 0.00 51 223 617 +221
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,082 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 46 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.06 +0.03 45 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.09 +0.05 45 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.14 +0.08 45 0 247 0
30DEC25 160.00 P 0.46 0.46 0.45 0.21 +0.12 45 32 909 -32
30DEC25 162.50 P 0.00 0.00 0.00 0.31 +0.17 45 0 1,150 0
30DEC25 165.00 P 0.00 0.00 0.00 0.43 +0.23 45 0 1,056 0
30DEC25 167.50 P 0.00 0.00 0.00 0.61 +0.32 45 0 583 0
30DEC25 170.00 P 0.00 0.00 0.00 0.83 +0.42 45 0 2,016 0
30DEC25 172.50 P 1.25 1.25 1.25 1.10 +0.53 45 3 1,037 0
30DEC25 175.00 P 1.20 1.59 1.20 1.47 +0.71 45 63 1,654 +61
30DEC25 177.50 P 0.00 0.00 0.00 1.90 +0.87 45 0 1,271 0
30DEC25 180.00 P 2.01 2.15 2.00 2.41 +1.06 45 26 1,840 +16
30DEC25 182.50 P 2.67 2.85 2.67 2.91 +1.19 44 6 1,133 0
30DEC25 185.00 P 3.78 3.78 3.75 3.75 +1.57 45 8 1,236 -1
30DEC25 187.50 P 3.96 3.96 3.60 4.42 +1.73 44 126 569 +26
30DEC25 190.00 P 4.30 5.60 4.30 5.48 +2.15 45 754 1,318 +249
30DEC25 192.50 P 0.00 0.00 0.00 6.27 +2.25 43 0 586 0
30DEC25 195.00 P 6.40 7.44 6.40 7.44 +2.54 43 180 2,467 -71
30DEC25 197.50 P 7.88 9.03 7.88 8.91 +3.00 44 39 479 +27
30DEC25 200.00 P 9.00 9.70 9.00 10.17 +3.02 44 41 1,855 -22
30DEC25 205.00 P 0.00 0.00 0.00 13.45 +3.87 45 0 885 0
30DEC25 210.00 P 0.00 0.00 0.00 17.01 +4.43 44 0 948 0
30DEC25 215.00 P 0.00 0.00 0.00 20.93 +4.81 45 0 375 0
30DEC25 220.00 P 23.61 24.00 23.00 25.14 +5.28 45 21 263 -1
30DEC25 225.00 P 0.00 0.00 0.00 29.69 +5.74 46 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 34.19 +5.66 44 0 101 0
30DEC25 235.00 P 0.00 0.00 0.00 38.95 +5.79 45 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 43.80 +6.95 44 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 49.48 +7.41 62 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 53.70 +6.80 0 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 59.61 +7.61 73 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 63.70 +5.61 0 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 68.70 +6.47 0 0 15 0
30DEC25 270.00 P 0.00 0.00 0.00 74.63 +6.24 85 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 78.70 +7.30 0 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 83.70 +6.76 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 88.70 +5.37 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 93.70 +6.69 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 99.79 +7.31 106 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 103.70 +6.81 0 0 0 0
29JAN26 170.00 P 3.20 3.68 3.20 3.73 +0.89 48 290 382 +122
29JAN26 172.50 P 3.90 4.30 3.90 4.37 +1.12 47 8 46 +4
29JAN26 175.00 P 4.26 5.08 4.26 5.08 +1.31 48 8 100 0
29JAN26 177.50 P 5.22 5.71 5.22 5.74 +1.39 47 24 412 +6
29JAN26 180.00 P 6.15 6.53 6.15 6.58 +1.59 47 28 336 +9
29JAN26 182.50 P 7.25 7.25 7.25 7.54 +1.83 48 15 555 +15
29JAN26 185.00 P 7.66 7.98 7.66 8.41 +1.95 47 12 553 0
29JAN26 187.50 P 8.77 8.77 8.64 9.47 +2.18 48 40 697 0
29JAN26 190.00 P 9.69 9.80 9.69 10.59 +2.34 48 21 949 +2
29JAN26 192.50 P 0.00 0.00 0.00 11.88 +2.61 48 0 339 0
29JAN26 195.00 P 11.87 12.77 11.87 12.92 +2.70 47 30 729 +30
29JAN26 197.50 P 0.00 0.00 0.00 14.50 +3.02 48 0 451 0
29JAN26 200.00 P 14.56 14.56 14.56 16.12 +3.47 49 1 613 0
29JAN26 205.00 P 0.00 0.00 0.00 19.02 +3.70 49 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 22.20 +3.81 49 0 243 0
29JAN26 215.00 P 0.00 0.00 0.00 25.53 +3.92 48 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 30.06 +4.97 52 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 32.09 +3.36 44 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 36.44 +3.84 45 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 40.76 +6.03 45 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 46.82 +5.69 54 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 49.48 +4.35 43 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 53.87 +3.87 38 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 60.11 +5.98 53 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 64.22 +4.89 48 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 69.02 +5.75 48 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 74.81 +6.42 59 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 80.07 +7.42 64 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 83.73 +4.79 48 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 88.70 +5.37 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 94.21 +7.20 62 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 99.79 +7.31 71 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 103.70 +6.81 0 0 0 0
26FEB26 170.00 P 5.90 6.70 5.90 6.53 +0.97 49 46 88 +44
26FEB26 172.50 P 7.00 7.00 7.00 7.37 +1.29 49 3 28 +3
26FEB26 175.00 P 0.00 0.00 0.00 8.26 +1.56 50 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 9.09 +1.67 50 0 55 0
26FEB26 180.00 P 9.60 9.60 9.60 9.98 +1.71 49 13 53 +13
26FEB26 182.50 P 0.00 0.00 0.00 10.98 +1.83 49 0 45 0
26FEB26 185.00 P 0.00 0.00 0.00 12.04 +2.07 49 0 115 0
26FEB26 187.50 P 0.00 0.00 0.00 13.14 +2.20 49 0 162 0
26FEB26 190.00 P 0.00 0.00 0.00 14.31 +2.35 49 0 105 0
26FEB26 192.50 P 0.00 0.00 0.00 15.54 +2.50 49 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 16.84 +2.67 49 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 18.19 +2.83 49 0 130 0
26FEB26 200.00 P 0.00 0.00 0.00 19.60 +2.98 49 0 89 0
26FEB26 205.00 P 0.00 0.00 0.00 23.39 +4.11 52 0 480 0
26FEB26 210.00 P 0.00 0.00 0.00 25.86 +3.69 50 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 30.05 +4.32 52 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 33.72 +4.65 53 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 37.45 +4.90 53 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 41.44 +5.22 54 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 45.49 +5.83 54 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 48.25 +4.22 50 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 52.23 +4.37 49 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 57.09 +4.69 51 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 63.06 +6.44 58 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 67.65 +6.67 59 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 72.40 +6.89 60 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 76.72 +6.86 60 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 81.29 +6.91 60 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 86.04 +7.09 61 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.09 +0.02 52 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.13 +0.04 53 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.16 +0.03 52 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.21 +0.05 52 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.27 +0.06 52 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.33 +0.07 52 0 706 0
30MAR26 112.50 P 0.00 0.00 0.00 0.42 +0.10 52 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.51 +0.10 52 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.63 +0.12 52 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.77 +0.16 52 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.91 +0.18 52 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 1.10 +0.23 52 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.30 +0.27 52 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.51 +0.28 52 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.78 +0.34 52 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 2.07 +0.42 52 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.36 +0.42 52 0 49 0
30MAR26 140.00 P 0.00 0.00 0.00 2.76 +0.46 53 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 3.04 +0.43 52 0 91 0
30MAR26 145.00 P 0.00 0.00 0.00 3.43 +0.43 52 0 210 0
30MAR26 147.50 P 3.80 3.80 3.80 3.86 +0.44 52 2 171 +2
30MAR26 150.00 P 4.10 4.33 4.10 4.38 +0.60 52 4 907 +4
30MAR26 152.50 P 0.00 0.00 0.00 4.94 +0.77 52 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 5.59 +0.88 52 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 6.26 +1.01 52 0 145 0
30MAR26 160.00 P 0.00 0.00 0.00 6.95 +1.21 52 0 142 0
30MAR26 162.50 P 0.00 0.00 0.00 7.41 +1.10 52 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 8.23 +1.25 52 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 9.02 +1.31 52 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 9.94 +1.49 52 0 256 0
30MAR26 172.50 P 0.00 0.00 0.00 10.84 +1.62 52 0 340 0
30MAR26 175.00 P 11.23 11.56 11.23 11.75 +1.61 52 11 1,137 +6
30MAR26 177.50 P 0.00 0.00 0.00 12.74 +1.80 52 0 15 0
30MAR26 180.00 P 13.00 13.00 13.00 13.74 +1.89 52 50 394 +50
30MAR26 182.50 P 0.00 0.00 0.00 14.84 +1.93 52 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 15.98 +2.18 52 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 17.17 +2.29 52 0 15 0
30MAR26 190.00 P 18.10 18.10 18.10 18.41 +2.41 52 5 340 +5
30MAR26 192.50 P 0.00 0.00 0.00 19.69 +2.53 52 0 0 0
30MAR26 195.00 P 20.29 20.29 20.29 21.03 +2.67 52 15 570 +15
30MAR26 197.50 P 0.00 0.00 0.00 22.39 +2.78 52 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 23.82 +2.90 52 0 385 0
30MAR26 205.00 P 25.72 26.15 25.72 27.68 +4.05 54 30 30 +30
30MAR26 210.00 P 0.00 0.00 0.00 30.84 +4.31 54 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 33.32 +3.33 53 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 37.65 +4.41 55 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 39.98 +3.29 52 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 45.13 +4.50 56 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 47.56 +3.65 52 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 52.51 +4.66 55 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 54.97 +2.90 51 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 61.39 +6.40 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 65.75 +6.12 58 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 70.12 +5.95 59 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 74.61 +6.35 59 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 79.20 +6.64 60 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 83.81 +6.89 61 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 88.49 +7.16 62 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 90.83 +5.05 54 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 97.13 +7.30 61 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 101.81 +5.75 62 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 106.52 +6.64 62 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 116.28 +7.49 64 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 124.69 +5.42 59 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 133.79 +5.67 52 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 145.46 +6.93 69 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 153.70 +5.90 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 164.60 +7.46 69 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 173.78 +7.18 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.97 +0.46 54 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 3.22 +0.32 53 0 230 0
29JUN26 125.00 P 0.00 0.00 0.00 3.63 +0.40 53 0 116 0
29JUN26 127.50 P 3.97 3.97 3.97 4.05 +0.43 53 2 262 +2
29JUN26 130.00 P 4.29 4.47 4.29 4.46 +0.51 53 4 156 +4
29JUN26 132.50 P 0.00 0.00 0.00 4.95 +0.50 53 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.66 +0.84 54 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.04 +0.72 53 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.59 +0.70 53 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.16 +0.70 53 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.87 +0.85 53 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.57 +0.97 53 0 60 0
29JUN26 150.00 P 8.70 8.70 8.70 9.28 +0.96 53 1 486 +1
29JUN26 152.50 P 0.00 0.00 0.00 10.05 +1.28 53 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.75 +1.27 53 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 11.63 +1.44 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.51 +1.43 53 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.39 +1.49 53 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 14.60 +1.83 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.19 +1.45 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 16.66 +2.04 53 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 17.32 +1.78 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 18.40 +1.85 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 19.66 +1.97 53 0 3 0
29JUN26 180.00 P 19.90 19.90 19.90 20.75 +2.01 53 20 80 +20
29JUN26 182.50 P 0.00 0.00 0.00 22.07 +2.49 53 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 23.43 +2.68 53 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 24.66 +2.68 53 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 25.97 +2.76 53 0 105 0
29JUN26 192.50 P 0.00 0.00 0.00 27.25 +2.70 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.64 +2.53 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.40 +2.94 54 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 31.04 +2.20 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 34.30 +2.50 53 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 38.19 +3.44 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 40.68 +3.37 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 44.77 +3.52 54 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 48.08 +3.28 54 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 51.90 +3.63 55 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 55.54 +3.70 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 59.38 +3.87 55 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 63.75 +4.63 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 67.20 +4.14 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.34 +4.85 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.19 +4.41 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.39 +4.41 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 83.91 +5.04 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 87.94 +4.96 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 92.40 +5.22 57 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 97.00 +5.59 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 101.39 +5.70 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 105.78 +5.49 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 110.28 +5.48 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 117.83 +4.64 55 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 128.12 +6.00 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 137.75 +6.20 60 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 147.38 +6.68 62 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 156.13 +6.19 60 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 165.81 +6.54 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 175.93 +7.20 63 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.83 +1.60 54 0 511 0
29SEP26 152.50 P 0.00 0.00 0.00 14.74 +1.70 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.65 +1.70 54 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 16.56 +1.68 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.48 +1.72 54 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 18.51 +1.72 54 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.61 +1.83 54 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 20.70 +1.87 54 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 21.80 +1.99 54 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 22.90 +1.91 54 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 24.00 +1.89 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 25.29 +2.02 54 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 26.44 +2.14 54 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 27.92 +2.56 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.10 +2.46 54 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 30.46 +2.50 54 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 31.85 +2.58 54 0 281 0
29SEP26 192.50 P 0.00 0.00 0.00 33.41 +2.80 54 0 2 0
29SEP26 195.00 P 0.00 0.00 0.00 34.78 +2.81 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.17 +2.81 54 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.58 +2.55 54 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 40.99 +2.84 54 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 43.74 +2.24 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 47.06 +2.76 54 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 50.72 +2.99 55 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 54.09 +3.43 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 57.65 +3.42 55 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 61.25 +3.87 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 65.01 +3.69 55 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 68.94 +3.98 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 72.69 +3.99 56 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 76.38 +3.87 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 80.72 +4.36 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 84.76 +4.51 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 88.79 +4.56 57 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 93.02 +4.25 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.08 +4.25 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 101.33 +4.33 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.81 +4.90 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 110.29 +5.18 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 114.44 +5.10 58 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 28.11 +1.68 53 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 29.71 +1.94 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 30.85 +1.83 53 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 32.25 +1.95 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.67 +2.08 54 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 34.99 +2.01 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 36.54 +2.36 54 0 410 0
30DEC26 192.50 P 0.00 0.00 0.00 38.00 +2.23 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.17 +1.87 54 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.93 +2.13 54 0 0 0
30DEC26 200.00 P 41.00 41.00 41.00 41.92 +3.08 53 1 1 +1
30DEC26 205.00 P 0.00 0.00 0.00 45.33 +2.48 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.45 +2.35 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 51.71 +2.54 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.07 +2.66 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 58.50 +2.76 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 61.99 +2.84 54 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 65.63 +3.01 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 67.96 +1.93 53 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.28 +3.64 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.79 +2.48 54 0 0 0
TOTAL PUT 2,206 77,880 +861
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$ 37.38
30DEC25 17.50 C 0.00 0.00 0.00 19.91 +0.36 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.41 +0.36 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 18.91 +0.35 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.41 +0.35 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.92 +0.36 96 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.42 +0.36 91 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.42 +0.36 79 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.42 +0.36 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.42 +0.36 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.42 +0.35 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.43 +0.36 61 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.43 +0.36 53 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.43 +0.36 43 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.43 +0.36 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.43 +0.35 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.43 +0.35 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.44 +0.36 30 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.44 +0.36 23 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 4.44 +0.36 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.45 +0.30 18 0 0 0
30DEC25 35.00 C 2.28 2.42 2.28 2.48 +0.36 17 45 130 -45
30DEC25 36.00 C 1.38 1.51 1.38 1.54 +0.29 15 67 225 -65
30DEC25 37.00 C 0.69 0.71 0.69 0.84 +0.20 16 41 2,947 -35
30DEC25 38.00 C 0.26 0.31 0.26 0.37 +0.11 16 10 510 -3
30DEC25 39.00 C 0.00 0.00 0.00 0.13 +0.05 16 0 653 0
30DEC25 40.00 C 0.05 0.05 0.05 0.04 +0.02 17 120 1,326 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 320 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 35 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 10.50 +0.36 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.50 +0.35 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.51 +0.36 24 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.51 +0.35 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.52 +0.36 19 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.52 +0.35 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.54 +0.35 16 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.58 +0.33 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.67 +0.31 16 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 1.81 +0.17 15 0 171 0
29JAN26 37.00 C 1.17 1.17 1.17 1.17 +0.14 15 30 607 +30
29JAN26 38.00 C 0.68 0.71 0.68 0.69 +0.08 16 31 442 +18
29JAN26 39.00 C 0.40 0.40 0.40 0.39 +0.07 16 2 542 0
29JAN26 40.00 C 0.00 0.00 0.00 0.19 +0.03 16 0 139 0
29JAN26 41.00 C 0.00 0.00 0.00 0.09 +0.02 16 0 49 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 34 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 9.57 +0.36 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.58 +0.36 19 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.59 +0.36 19 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.60 +0.35 17 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.63 +0.36 18 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.67 +0.34 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.77 +0.33 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.93 +0.36 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.12 +0.21 16 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 1.52 +0.18 17 0 140 0
26FEB26 38.00 C 0.00 0.00 0.00 1.03 +0.12 17 0 447 0
26FEB26 39.00 C 0.66 0.66 0.66 0.67 +0.10 17 10 173 0
26FEB26 40.00 C 0.00 0.00 0.00 0.44 +0.10 17 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.26 +0.07 17 0 139 0
26FEB26 42.00 C 0.00 0.00 0.00 0.14 +0.04 17 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.08 +0.03 18 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 140 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 0.00 17 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 18.56 +0.36 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.07 +0.36 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.57 +0.36 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.58 +0.36 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.59 +0.36 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.60 +0.36 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.61 +0.36 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.62 +0.36 20 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.63 +0.36 20 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.64 +0.36 19 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.65 +0.36 18 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.66 +0.35 16 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.68 +0.36 18 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.71 +0.35 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.76 +0.35 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 4.84 +0.34 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.10 +0.45 20 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.21 +0.38 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 2.40 +0.22 17 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 1.82 +0.21 17 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.33 +0.12 17 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.96 +0.12 17 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 0.69 +0.13 18 0 332 0
30MAR26 41.00 C 0.53 0.53 0.53 0.46 +0.10 18 15 198 +15
30MAR26 42.00 C 0.00 0.00 0.00 0.30 +0.07 18 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 0.19 +0.05 18 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.11 +0.03 18 0 366 0
30MAR26 45.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 17 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 26 0
29JUN26 24.00 C 0.00 0.00 0.00 13.80 +0.36 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.82 +0.36 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.83 +0.35 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.85 +0.35 14 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.88 +0.34 17 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.91 +0.33 17 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.95 +0.30 16 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.02 +0.28 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.11 +0.24 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.25 +0.20 17 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 4.43 +0.15 17 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.69 +0.11 17 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.02 +0.06 17 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.35 -0.06 16 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 1.91 -0.02 17 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 1.48 -0.04 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.16 +0.01 17 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 0.87 -0.05 17 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.64 -0.07 17 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 0.46 -0.07 17 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.33 -0.06 17 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.23 -0.06 17 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.15 -0.06 16 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.11 -0.04 17 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 11.84 +0.36 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.87 +0.36 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.90 +0.35 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.95 +0.35 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.02 +0.35 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.12 +0.34 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.26 +0.33 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.45 +0.31 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.69 +0.29 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.99 +0.26 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.37 +0.25 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.74 +0.23 18 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.34 +0.21 19 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 1.91 +0.17 19 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.53 +0.09 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.27 +0.12 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.03 +0.11 19 0 15 0
29SEP26 43.00 C 0.92 0.92 0.92 0.82 +0.10 19 4 11 +4
29SEP26 44.00 C 0.00 0.00 0.00 0.65 +0.09 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.51 +0.07 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.38 +0.05 19 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.30 +0.05 19 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.92 +0.35 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.99 +0.35 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.08 +0.34 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.21 +0.33 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.39 +0.32 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.63 +0.31 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.92 +0.29 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.27 +0.27 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.68 +0.25 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.16 +0.23 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.69 +0.20 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.28 +0.19 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.93 +0.17 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.61 +0.14 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.35 +0.14 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.12 +0.11 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.93 +0.10 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.77 +0.09 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.62 +0.07 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.52 +0.07 19 0 3 0
TOTAL CALL 375 15,167 -81
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 700 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 276 0
30DEC25 36.00 P 0.13 0.14 0.13 0.15 -0.04 17 40 1,145 0
30DEC25 37.00 P 0.47 0.50 0.42 0.43 -0.11 17 78 1,238 -72
30DEC25 38.00 P 0.00 0.00 0.00 0.97 -0.22 18 0 795 0
30DEC25 39.00 P 0.00 0.00 0.00 1.76 -0.31 19 0 258 0
30DEC25 40.00 P 0.00 0.00 0.00 2.70 -0.37 23 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 3.62 -0.36 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.62 -0.36 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.62 -0.36 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.62 -0.36 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.62 -0.36 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.62 -0.36 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.62 -0.36 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.62 -0.36 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.62 -0.36 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.05 -0.04 16 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.15 -0.05 16 0 408 0
29JAN26 36.00 P 0.36 0.36 0.36 0.34 -0.10 16 2 522 +2
29JAN26 37.00 P 0.80 0.80 0.72 0.69 -0.16 16 74 341 +27
29JAN26 38.00 P 1.25 1.25 1.25 1.22 -0.24 17 4 336 -4
29JAN26 39.00 P 0.00 0.00 0.00 1.93 -0.29 17 0 415 0
29JAN26 40.00 P 0.00 0.00 0.00 2.78 -0.29 19 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 3.73 -0.25 21 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 4.62 -0.36 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.62 -0.36 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.62 -0.36 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.62 -0.36 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.62 -0.36 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.62 -0.36 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.62 -0.36 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.62 -0.36 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.30 -0.06 17 0 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.55 -0.09 17 0 238 0
26FEB26 37.00 P 0.00 0.00 0.00 0.96 -0.11 17 0 547 0
26FEB26 38.00 P 0.00 0.00 0.00 1.49 -0.16 18 0 760 0
26FEB26 39.00 P 0.00 0.00 0.00 2.16 -0.21 18 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.93 -0.18 19 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 3.81 -0.21 20 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 4.63 -0.35 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.62 -0.36 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.62 -0.36 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.62 -0.36 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.62 -0.36 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.62 -0.36 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.62 -0.36 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.62 -0.36 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 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 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 19 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 0.08 -0.01 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.27 -0.03 18 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.48 -0.05 18 0 349 0
30MAR26 36.00 P 0.00 0.00 0.00 0.78 -0.07 18 0 286 0
30MAR26 37.00 P 0.00 0.00 0.00 1.18 -0.11 18 0 810 0
30MAR26 38.00 P 0.00 0.00 0.00 1.72 -0.17 18 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 2.35 -0.21 19 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 3.09 -0.10 19 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.81 -0.28 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.68 -0.32 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.63 -0.35 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.62 -0.36 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.62 -0.36 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.62 -0.36 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.62 -0.36 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.62 -0.36 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.62 -0.36 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.03 17 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.05 17 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.09 17 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 -0.11 17 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.30 -0.16 17 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.49 -0.17 17 0 41 0
29JUN26 35.00 P 0.00 0.00 0.00 0.72 -0.26 17 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 1.05 -0.32 17 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.45 -0.34 17 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.95 -0.37 17 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 2.53 -0.40 17 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.21 -0.41 17 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.96 -0.42 17 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.78 -0.42 17 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.67 -0.41 16 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.62 -0.38 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.62 -0.36 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.62 -0.36 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.62 -0.36 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.62 -0.36 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.62 -0.36 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 207 0
29SEP26 31.00 P 0.00 0.00 0.00 0.45 -0.03 19 0 98 0
29SEP26 32.00 P 0.00 0.00 0.00 0.64 -0.05 19 0 241 0
29SEP26 33.00 P 0.00 0.00 0.00 0.90 -0.05 19 0 277 0
29SEP26 34.00 P 0.00 0.00 0.00 1.24 -0.04 19 0 17 0
29SEP26 35.00 P 1.68 1.68 1.68 1.63 -0.06 19 3 224 +3
29SEP26 36.00 P 0.00 0.00 0.00 2.02 -0.13 19 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.60 -0.15 20 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.09 -0.17 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.70 -0.20 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.37 -0.22 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.10 -0.24 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.87 -0.26 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.67 -0.28 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.51 -0.29 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.38 -0.30 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.27 -0.32 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.19 -0.32 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.11 -0.33 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.05 -0.34 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.31 -0.03 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.45 -0.04 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.63 -0.05 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.85 -0.06 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 1.13 -0.07 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.46 -0.09 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.84 -0.12 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.29 -0.12 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.79 -0.14 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.34 -0.17 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.95 -0.19 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.61 -0.21 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.31 -0.23 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.06 -0.24 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.85 -0.26 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.66 -0.28 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.52 -0.28 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.38 -0.31 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.28 -0.31 19 0 0 0
TOTAL PUT 201 22,674 -44
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$ 7.87
30DEC25 4.90 C 0.00 0.00 0.00 2.98 +0.08 72 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.87 +0.07 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.37 +0.05 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.88 +0.05 0 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.63 +0.04 0 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.41 +0.04 19 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.22 +0.03 19 0 300 0
30DEC25 8.00 C 0.09 0.09 0.09 0.09 +0.01 18 10 470 +10
30DEC25 8.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 214 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 385 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 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 58 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 87 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.70 +0.12 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.44 +0.10 38 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.15 +0.04 14 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.95 +0.08 28 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.69 +0.03 20 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.50 +0.04 21 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.34 +0.03 21 0 1 0
29JAN26 8.00 C 0.19 0.20 0.19 0.22 +0.02 22 60 135 +60
29JAN26 8.25 C 0.11 0.13 0.11 0.13 +0.02 22 62 189 +62
29JAN26 8.50 C 0.07 0.07 0.07 0.08 +0.01 23 1 84 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 0.00 22 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 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 37 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 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 2.39 +0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.72 +0.07 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.45 +0.05 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.23 +0.06 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.76 +0.02 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.58 +0.03 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.22 +0.01 24 0 3 0
26FEB26 8.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 33 0
26FEB26 8.75 C 0.00 0.00 0.00 0.10 +0.01 24 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 0.00 24 0 30 0
26FEB26 9.50 C 0.03 0.03 0.03 0.03 +0.01 25 4 3 -4
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.92 +0.03 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.72 +0.07 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.51 +0.07 31 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.23 +0.02 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.02 0.00 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.83 0.00 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.67 +0.03 24 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.53 +0.03 24 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.42 +0.02 25 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.33 +0.04 26 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.23 +0.02 25 0 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.17 +0.01 25 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 0.00 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 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 42 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 2.44 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.96 +0.02 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.75 +0.04 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.52 +0.03 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.34 +0.06 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.12 +0.03 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.97 +0.06 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.34 +0.02 26 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 +0.01 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 0.00 26 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 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 2.46 +0.04 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.96 +0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.75 +0.02 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 +0.03 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.34 +0.03 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 +0.02 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 +0.01 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.84 +0.02 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29SEP26 9.00 C 0.30 0.30 0.30 0.28 +0.01 26 30 30 +30
29SEP26 9.25 C 0.00 0.00 0.00 0.23 +0.01 26 0 19 0
29SEP26 9.50 C 0.22 0.22 0.22 0.19 +0.01 26 30 76 +30
29SEP26 9.75 C 0.00 0.00 0.00 0.15 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.46 - 27 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.22 +0.04 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 +0.05 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.78 +0.05 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 +0.04 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.38 +0.05 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 +0.05 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 +0.04 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.91 +0.05 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.82 +0.08 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 +0.06 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 +0.06 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 +0.06 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.45 +0.06 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.39 +0.07 26 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 +0.06 26 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
30DEC26 9.75 C 0.26 0.26 0.26 0.24 +0.05 26 30 30 +30
30DEC26 10.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 +0.04 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
TOTAL CALL 227 3,924 +218
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 110 0
30DEC25 7.25 P 0.02 0.02 0.02 0.01 0.00 22 2 226 -2
30DEC25 7.50 P 0.04 0.04 0.04 0.03 -0.01 20 10 258 +10
30DEC25 7.75 P 0.11 0.11 0.11 0.09 -0.03 19 100 833 0
30DEC25 8.00 P 0.00 0.00 0.00 0.22 -0.04 20 0 1,018 0
30DEC25 8.25 P 0.00 0.00 0.00 0.41 -0.06 21 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 0.65 -0.05 26 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.88 -0.09 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.14 -0.06 35 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.40 -0.07 45 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.65 -0.07 51 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.89 -0.08 51 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.15 -0.05 62 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.65 -0.07 71 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.14 -0.08 74 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.65 -0.07 89 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.14 -0.08 89 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.64 -0.08 97 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.15 -0.07 111 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.65 -0.07 118 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.15 -0.07 124 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 24 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 -0.02 22 0 91 0
29JAN26 7.50 P 0.11 0.11 0.11 0.11 -0.02 22 2 195 +2
29JAN26 7.75 P 0.00 0.00 0.00 0.19 -0.03 22 0 242 0
29JAN26 8.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 165 0
29JAN26 8.25 P 0.00 0.00 0.00 0.49 -0.04 23 0 16 0
29JAN26 8.50 P 0.00 0.00 0.00 0.70 -0.03 25 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.92 -0.05 26 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.16 -0.06 29 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.40 -0.07 31 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.65 -0.07 35 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.89 -0.08 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.15 -0.06 42 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.70 -0.02 60 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.15 -0.09 55 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.65 -0.07 61 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 0.00 26 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 37 0
26FEB26 7.25 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 13 0
26FEB26 7.75 P 0.32 0.32 0.32 0.28 -0.02 24 26 44 +26
26FEB26 8.00 P 0.00 0.00 0.00 0.41 -0.02 24 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.56 -0.04 24 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.92 -0.07 22 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.41 -0.06 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.65 -0.07 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.90 -0.07 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.15 -0.06 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.70 -0.02 50 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.16 -0.08 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30MAR26 6.50 P 0.04 0.04 0.04 0.04 -0.01 26 15 65 +15
30MAR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 26 0 5 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 12 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 -0.02 25 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.25 -0.02 25 0 26 0
30MAR26 7.75 P 0.00 0.00 0.00 0.36 -0.02 26 0 113 0
30MAR26 8.00 P 0.00 0.00 0.00 0.48 -0.03 25 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.63 -0.04 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.81 -0.04 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.00 -0.01 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.22 -0.04 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.44 -0.03 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.67 -0.05 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.90 -0.08 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.15 -0.06 31 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.70 -0.07 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.16 -0.08 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.65 -0.07 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.14 -0.08 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.64 -0.08 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.15 -0.07 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.65 -0.07 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.15 -0.07 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 0.05 -0.01 26 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 0.00 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 -0.02 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 282 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.03 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 -0.03 25 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 -0.02 26 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 -0.03 26 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.02 -0.03 26 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 -0.02 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.40 -0.04 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.61 -0.04 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.82 -0.05 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 -0.03 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 -0.02 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 -0.01 28 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.95 -0.04 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.44 -0.02 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.93 -0.03 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.03 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.02 26 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 -0.02 26 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.03 25 0 349 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.03 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 -0.02 26 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.02 26 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 -0.03 26 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 -0.02 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 -0.03 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 -0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.89 -0.02 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.10 -0.03 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 -0.04 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.54 -0.03 27 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 -0.05 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.44 -0.04 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.93 -0.03 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 - 26 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 +0.01 26 0 35 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.01 26 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.01 26 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.02 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 -0.03 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 -0.02 25 0 51 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.01 25 0 151 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 -0.02 26 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 -0.03 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 -0.03 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 -0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 -0.03 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 -0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 -0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.56 -0.05 26 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.01 -0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.48 -0.05 26 0 0 0
TOTAL PUT 155 8,517 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 98.00
30DEC25 63.33 C 0.00 0.00 0.00 35.62 -0.64 128 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 33.99 -1.44 72 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 33.19 -1.43 76 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 33.18 -0.63 120 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 31.46 -1.48 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 29.86 -1.42 68 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 28.13 -1.50 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 26.47 -1.50 0 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 25.00 -1.31 67 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 23.21 -1.45 52 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 21.67 -1.33 58 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 19.89 -1.45 46 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 18.19 -1.55 37 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 16.49 -1.31 24 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 15.28 -0.86 50 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 13.24 -1.26 31 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 11.70 -1.16 33 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 10.00 -1.26 28 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 8.56 -1.13 30 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 7.02 -1.17 28 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 5.66 -1.32 27 0 446 0
30DEC25 94.99 C 0.00 0.00 0.00 4.36 -1.11 26 0 311 0
30DEC25 96.66 C 0.00 0.00 0.00 3.33 -1.12 26 0 263 0
30DEC25 98.32 C 0.00 0.00 0.00 2.50 -0.93 27 0 356 0
30DEC25 99.99 C 2.19 2.19 1.79 1.79 -0.77 27 315 402 +59
30DEC25 103.32 C 1.19 1.19 0.97 0.85 -0.46 27 37 174 -37
30DEC25 106.66 C 0.00 0.00 0.00 0.37 -0.22 28 0 89 0
30DEC25 109.99 C 0.26 0.26 0.25 0.14 -0.10 28 36 125 -14
30DEC25 113.32 C 0.00 0.00 0.00 0.05 -0.04 28 0 113 0
30DEC25 116.66 C 0.00 0.00 0.00 0.02 -0.01 29 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 0.00 31 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 35 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 38 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 42 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 45 0 723 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 49 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 52 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 55 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 58 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 61 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 63 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 66 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 69 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 74 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 79 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 90 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 96 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 33.00 -0.88 53 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.35 -0.98 51 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.21 -1.53 41 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.45 -1.66 37 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.53 -1.97 28 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.75 -2.42 20 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.77 -1.63 34 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.32 -1.56 34 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.12 -2.28 25 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 17.95 -2.00 29 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.16 -0.97 34 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.76 -1.05 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.53 -0.99 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.83 -1.47 30 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.10 -1.03 32 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.68 -1.34 31 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 9.89 -1.08 32 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 8.93 -1.19 32 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 8.20 -0.85 32 0 17 0
30MAR26 98.32 C 0.00 0.00 0.00 7.32 -1.01 32 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 6.48 -1.01 32 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 5.22 -0.86 32 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 4.18 -0.70 32 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 3.32 -0.53 33 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 2.56 -0.44 33 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 1.95 -0.37 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.47 -0.30 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 1.10 -0.24 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.82 -0.19 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.60 -0.15 33 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.44 -0.12 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.32 -0.09 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.23 -0.07 33 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.16 -0.06 32 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.12 -0.04 33 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.09 -0.02 33 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.06 -0.02 33 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.04 -0.02 32 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.03 -0.01 33 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.02 -0.01 32 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 -0.01 31 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 34 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 39 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 40 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 9.39 -0.62 34 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 8.07 -0.73 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 6.92 -0.60 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.89 -0.50 34 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.94 -0.43 34 0 20 0
29JUN26 116.66 C 0.00 0.00 0.00 4.14 -0.40 34 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 3.47 -0.31 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.87 -0.31 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.40 -0.23 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.96 -0.23 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.63 -0.17 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.33 -0.17 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 1.10 -0.09 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.89 -0.12 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.73 -0.09 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.60 -0.08 34 0 173 0
29JUN26 153.32 C 0.00 0.00 0.00 0.47 -0.07 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.38 -0.06 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.30 -0.06 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.25 -0.03 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.21 -0.02 33 0 29 0
TOTAL CALL 388 13,700 +8
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 0.01 0.01 0.01 0.01 0.00 62 15 64 +15
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 58 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 51 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 48 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 45 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 39 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 36 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 32 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.02 +0.01 29 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.04 +0.01 28 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.08 +0.02 28 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.16 +0.05 28 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.30 +0.09 28 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.52 +0.14 28 0 393 0
30DEC25 93.32 P 0.00 0.00 0.00 0.87 +0.22 28 0 662 0
30DEC25 94.99 P 0.00 0.00 0.00 1.35 +0.33 28 0 672 0
30DEC25 96.66 P 1.52 1.52 1.52 1.93 +0.45 28 9 1,123 0
30DEC25 98.32 P 2.11 2.22 2.11 2.70 +0.59 27 62 1,132 0
30DEC25 99.99 P 0.00 0.00 0.00 3.68 +0.77 28 0 4,119 0
30DEC25 103.32 P 0.00 0.00 0.00 6.17 +1.13 29 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 9.13 +1.27 32 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 12.39 +1.59 39 0 1,343 0
30DEC25 113.32 P 0.00 0.00 0.00 15.48 +1.45 39 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 18.70 +1.34 39 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 22.07 +1.38 47 0 734 -92
30DEC25 123.32 P 25.34 25.34 25.34 25.42 +1.40 53 10 288 -69
30DEC25 126.65 P 0.00 0.00 0.00 28.69 +1.34 54 0 85 -5
30DEC25 129.99 P 0.00 0.00 0.00 32.08 +1.39 62 0 596 0
30DEC25 133.32 P 0.00 0.00 0.00 35.33 +1.31 58 0 1,508 0
30DEC25 136.65 P 0.00 0.00 0.00 38.72 +1.37 70 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 41.99 +1.30 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 45.36 +1.34 75 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 49.36 +2.01 110 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 51.99 +1.30 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 55.32 +1.30 0 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 58.70 +1.35 91 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 61.99 +1.31 88 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 65.40 +1.38 101 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 68.69 +1.34 100 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 72.02 +1.34 103 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 75.32 +1.30 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 78.74 +1.39 115 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 82.07 +1.39 118 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 85.41 +1.39 121 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 88.67 +1.32 114 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 92.51 +1.83 154 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 95.31 +1.30 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 98.74 +1.39 133 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 101.98 +1.30 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.08 +0.01 33 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.11 +0.01 32 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.16 +0.01 32 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.31 +0.02 32 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.44 +0.05 33 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.58 +0.06 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.76 +0.07 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.98 +0.10 33 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.23 +0.11 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.55 +0.14 33 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.90 +0.16 33 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.33 +0.22 33 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.75 +0.26 33 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 3.24 +0.31 32 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 3.80 +0.36 32 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.42 +0.40 32 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.09 +0.43 32 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 5.98 +0.60 32 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 6.85 +0.68 33 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.66 +0.57 32 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 9.58 +0.69 32 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.21 +0.90 34 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.52 +0.93 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.53 +0.44 29 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.04 +1.24 34 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 22.96 +1.19 35 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.72 +1.03 32 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 29.17 +1.45 36 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.32 +1.51 37 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 35.89 +1.83 42 0 360 0
30MAR26 136.65 P 0.00 0.00 0.00 38.85 +1.50 40 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 42.22 +1.53 42 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.36 +1.34 40 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.36 +1.96 53 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 51.99 +1.30 0 0 5 0
30MAR26 153.32 P 0.00 0.00 0.00 55.32 +1.30 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.70 +1.35 48 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 62.05 +1.37 51 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.40 +1.38 53 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.69 +1.34 53 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.02 +1.34 55 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.32 +1.30 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.74 +1.34 60 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.07 +1.34 61 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.41 +1.34 63 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.93 +1.53 69 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.51 +1.78 75 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.31 +1.30 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.74 +1.39 69 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 101.98 +1.25 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.59 +0.63 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 12.54 +0.89 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 15.18 +1.17 35 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.57 +0.33 31 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.45 +0.80 33 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.38 +1.20 35 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 24.16 +0.35 31 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.58 +1.05 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.58 +0.26 30 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.46 +1.27 35 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 36.49 +1.38 36 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.85 +0.76 30 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.65 +1.55 36 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 45.76 +1.58 36 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.36 +1.96 40 0 1 0
29JUN26 149.99 P 0.00 0.00 0.00 51.99 +1.28 0 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 55.32 +1.30 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.76 +1.41 39 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 62.05 +1.37 40 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.40 +1.38 42 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 69.39 +2.04 51 0 0 0
TOTAL PUT 96 22,343 -151
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 98.00
12DEC25 75.00 C 0.00 0.00 0.00 23.02 -1.46 85 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 20.52 -1.46 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 18.02 -1.46 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 15.52 -1.31 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 13.02 -1.31 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 10.52 -1.31 0 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 8.03 -1.30 37 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 5.55 -1.30 32 0 90 0
12DEC25 95.00 C 4.42 4.42 3.34 3.15 -1.45 27 68 325 +15
12DEC25 97.50 C 1.65 1.65 1.41 1.41 -1.08 31 2 62 +1
12DEC25 100.00 C 1.00 1.00 0.41 0.44 -0.61 32 53 315 +21
12DEC25 102.50 C 0.32 0.32 0.12 0.10 -0.22 33 40 348 +11
12DEC25 105.00 C 0.08 0.08 0.05 0.02 -0.05 35 20 260 +5
12DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 106 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 168 0
12DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 69 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 74 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 21.18 -0.80 105 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 18.10 -1.48 53 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 16.04 -0.84 77 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 13.08 -1.30 32 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 10.59 -1.31 29 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 8.30 -1.15 37 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 5.81 -1.29 28 0 0 0
19DEC25 95.00 C 4.96 4.96 3.87 3.74 -1.37 28 95 189 +30
19DEC25 97.50 C 0.00 0.00 0.00 2.15 -1.12 28 0 1 0
19DEC25 100.00 C 1.62 1.62 1.15 1.09 -0.80 29 40 76 +40
19DEC25 102.50 C 0.91 0.91 0.57 0.51 -0.46 29 62 100 -15
19DEC25 105.00 C 0.45 0.46 0.45 0.19 -0.25 29 3 26 +3
19DEC25 107.50 C 0.16 0.16 0.16 0.07 -0.11 30 1 66 +1
19DEC25 110.00 C 0.00 0.00 0.00 0.02 -0.05 30 0 10 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 40 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 48.83 -0.72 179 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.92 -1.13 142 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.10 -1.46 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 41.33 -0.74 146 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.11 -1.46 58 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.61 -1.48 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.86 -0.73 118 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.62 -1.48 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.00 -1.62 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.97 -1.40 77 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.49 -1.16 71 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 21.18 -0.99 70 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.10 -1.59 0 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 16.04 -0.92 51 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 13.18 -1.31 26 0 152 0
30DEC25 87.50 C 0.00 0.00 0.00 11.08 -0.96 38 0 205 0
30DEC25 90.00 C 9.50 9.50 9.50 8.68 -1.00 33 2 82 +2
30DEC25 92.50 C 0.00 0.00 0.00 6.28 -1.41 27 0 1,137 0
30DEC25 95.00 C 5.53 5.53 4.42 4.39 -1.25 26 26 2,712 -14
30DEC25 97.50 C 3.47 3.76 2.84 2.82 -1.10 26 230 2,024 +3
30DEC25 100.00 C 2.20 2.41 1.67 1.71 -0.84 26 930 7,167 +273
30DEC25 102.50 C 1.35 1.42 1.04 0.98 -0.58 26 616 2,533 +45
30DEC25 105.00 C 0.95 0.95 0.58 0.54 -0.35 27 523 4,926 +174
30DEC25 107.50 C 0.46 0.50 0.39 0.26 -0.21 27 602 2,281 -3
30DEC25 110.00 C 0.38 0.38 0.23 0.12 -0.12 27 567 13,431 +125
30DEC25 112.50 C 0.20 0.20 0.18 0.05 -0.06 27 105 2,320 +105
30DEC25 115.00 C 0.16 0.16 0.13 0.02 -0.03 27 127 18,622 +91
30DEC25 117.50 C 0.13 0.13 0.13 0.01 -0.01 28 12 3,956 0
30DEC25 120.00 C 0.10 0.10 0.09 0.01 0.00 31 40 7,566 +40
30DEC25 122.50 C 0.09 0.09 0.09 0.01 0.00 34 1 2,273 +1
30DEC25 125.00 C 0.05 0.05 0.05 0.01 0.00 37 5 3,995 +5
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,431 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 440 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3,869 0
30DEC25 152.50 C 0.01 0.01 0.01 0.01 0.00 63 30 3,258 +30
30DEC25 155.00 C 0.01 0.01 0.01 0.01 0.00 65 30 252 0
30DEC25 157.50 C 0.01 0.01 0.01 0.01 0.00 67 40 2,654 +40
30DEC25 160.00 C 0.01 0.01 0.01 0.01 0.00 69 1 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 87 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 28.75 -1.15 57 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.48 -1.00 58 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.88 -1.13 50 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 21.39 -1.18 45 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 19.02 -1.13 43 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 16.58 -0.79 38 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.87 -1.18 30 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 11.68 -1.16 30 0 104 0
29JAN26 90.00 C 9.80 9.80 9.80 9.63 -1.45 29 10 207 0
29JAN26 92.50 C 0.00 0.00 0.00 7.76 -1.35 29 0 164 0
29JAN26 95.00 C 6.45 6.49 6.20 6.11 -1.20 29 49 685 -46
29JAN26 97.50 C 0.00 0.00 0.00 4.69 -1.09 28 0 843 0
29JAN26 100.00 C 4.22 4.41 3.66 3.64 -0.86 29 113 3,131 -4
29JAN26 102.50 C 0.00 0.00 0.00 2.70 -0.71 29 0 1,567 0
29JAN26 105.00 C 2.63 2.63 2.11 1.98 -0.55 29 59 2,146 +3
29JAN26 107.50 C 1.82 1.82 1.59 1.40 -0.44 29 23 273 0
29JAN26 110.00 C 1.42 1.47 1.17 0.97 -0.34 29 51 1,362 +1
29JAN26 112.50 C 0.00 0.00 0.00 0.65 -0.26 29 5 638 +5
29JAN26 115.00 C 0.85 0.85 0.82 0.43 -0.19 29 40 1,253 -30
29JAN26 117.50 C 0.65 0.65 0.58 0.28 -0.14 29 23 157 0
29JAN26 120.00 C 0.51 0.51 0.46 0.18 -0.09 29 39 2,375 +5
29JAN26 122.50 C 0.00 0.00 0.00 0.11 -0.07 29 0 189 0
29JAN26 125.00 C 0.50 0.50 0.50 0.07 -0.04 29 1 378 0
29JAN26 127.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 477 0
29JAN26 130.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 3,278 0
29JAN26 132.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 31 0 146 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
26FEB26 70.00 C 0.00 0.00 0.00 29.09 -1.15 50 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 26.48 -1.34 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.33 -1.07 45 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 21.87 -1.12 41 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 19.47 -1.16 38 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 17.15 -0.78 35 0 30 0
26FEB26 85.00 C 14.99 15.03 14.99 14.61 -1.15 31 70 70 +70
26FEB26 87.50 C 0.00 0.00 0.00 12.75 -0.95 32 0 0 0
26FEB26 90.00 C 11.04 11.04 11.04 10.92 -0.86 32 40 46 +40
26FEB26 92.50 C 0.00 0.00 0.00 9.01 -1.01 30 0 198 0
26FEB26 95.00 C 7.45 7.45 7.45 7.31 -1.20 29 12 600 +12
26FEB26 97.50 C 6.52 6.80 5.94 5.99 -1.10 29 273 1,750 +213
26FEB26 100.00 C 5.90 5.90 5.00 4.86 -0.96 30 407 1,051 +284
26FEB26 102.50 C 4.17 4.17 4.17 3.92 -0.86 30 30 554 +16
26FEB26 105.00 C 0.00 0.00 0.00 3.11 -0.72 30 0 1,147 0
26FEB26 107.50 C 2.74 2.74 2.74 2.41 -0.63 30 40 290 +40
26FEB26 110.00 C 2.09 2.09 2.09 1.84 -0.54 30 30 2,203 0
26FEB26 112.50 C 0.00 0.00 0.00 1.39 -0.45 30 0 137 0
26FEB26 115.00 C 1.42 1.42 1.42 1.04 -0.37 30 30 333 +30
26FEB26 117.50 C 1.17 1.17 1.17 0.77 -0.30 30 30 231 0
26FEB26 120.00 C 1.08 1.08 1.08 0.56 -0.24 30 30 1,464 0
26FEB26 122.50 C 0.00 0.00 0.00 0.40 -0.20 30 0 306 0
26FEB26 125.00 C 0.74 0.74 0.74 0.29 -0.15 30 2 462 0
26FEB26 127.50 C 0.64 0.64 0.64 0.21 -0.11 30 2 309 0
26FEB26 130.00 C 0.00 0.00 0.00 0.14 -0.09 29 0 154 0
26FEB26 132.50 C 0.00 0.00 0.00 0.10 -0.07 30 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.07 -0.05 30 2 35 +2
26FEB26 137.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 48.99 -1.15 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.25 -1.66 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.52 -1.76 0 0 122 0
30MAR26 57.50 C 0.00 0.00 0.00 41.80 -0.96 64 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.43 -1.94 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.93 -1.01 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.56 -0.98 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.40 -1.67 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.09 -1.64 39 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 27.05 -1.29 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.55 -1.43 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.10 -1.58 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.23 -1.19 37 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 18.08 -1.20 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.47 -1.81 31 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 14.11 -0.77 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.97 -1.13 32 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 10.37 -1.08 32 0 59 0
30MAR26 95.00 C 0.00 0.00 0.00 8.92 -1.19 32 0 363 0
30MAR26 97.50 C 7.73 7.73 7.73 7.61 -1.02 32 17 2,193 +17
30MAR26 100.00 C 7.40 7.40 7.40 6.46 -1.02 32 21 3,278 -21
30MAR26 102.50 C 6.33 6.33 5.63 5.51 -0.93 32 33 405 -21
30MAR26 105.00 C 0.00 0.00 0.00 4.67 -0.77 32 0 6,842 0
30MAR26 107.50 C 0.00 0.00 0.00 3.88 -0.69 32 0 2,232 0
30MAR26 110.00 C 3.57 3.57 3.42 3.20 -0.61 32 6 2,970 0
30MAR26 112.50 C 2.93 2.93 2.93 2.62 -0.55 32 1 218 -1
30MAR26 115.00 C 2.50 2.50 2.50 2.13 -0.48 32 1 1,808 -1
30MAR26 117.50 C 0.00 0.00 0.00 1.72 -0.42 32 0 864 0
30MAR26 120.00 C 1.89 1.89 1.89 1.38 -0.37 32 2 8,962 -2
30MAR26 122.50 C 0.00 0.00 0.00 1.11 -0.31 32 0 670 0
30MAR26 125.00 C 0.00 0.00 0.00 0.88 -0.27 32 0 3,721 0
30MAR26 127.50 C 0.00 0.00 0.00 0.70 -0.22 32 0 3,092 0
30MAR26 130.00 C 1.17 1.17 1.01 0.55 -0.19 32 65 8,041 -3
30MAR26 132.50 C 0.00 0.00 0.00 0.43 -0.16 32 0 2,414 0
30MAR26 135.00 C 0.00 0.00 0.00 0.34 -0.13 32 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.26 -0.11 32 0 506 0
30MAR26 140.00 C 0.00 0.00 0.00 0.20 -0.09 32 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.16 -0.07 32 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.09 -0.05 32 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.07 -0.04 32 2 2,667 0
30MAR26 152.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 374 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 49.44 -1.26 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.60 -1.76 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.64 -1.31 54 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 41.88 -1.63 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.88 -1.25 49 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.75 -1.00 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.32 -1.08 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.94 -1.13 44 0 0 0
29JUN26 70.00 C 31.00 31.00 31.00 29.79 -1.92 34 1 2 -1
29JUN26 72.50 C 0.00 0.00 0.00 28.32 -1.23 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.76 -1.61 36 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 24.01 -1.25 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.75 -1.47 36 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.82 -1.46 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 18.22 -1.18 36 0 12 0
29JUN26 87.50 C 16.49 16.49 16.19 16.27 -0.87 34 7 35 +1
29JUN26 90.00 C 0.00 0.00 0.00 14.79 -0.75 35 0 33 0
29JUN26 92.50 C 0.00 0.00 0.00 13.36 -0.66 35 0 196 0
29JUN26 95.00 C 12.15 12.15 12.15 11.75 -1.25 34 2 484 0
29JUN26 97.50 C 0.00 0.00 0.00 10.51 -1.14 34 0 969 0
29JUN26 100.00 C 9.77 9.77 9.46 9.37 -1.08 34 13 3,937 +5
29JUN26 102.50 C 8.54 8.57 8.44 8.37 -0.96 34 24 203 +20
29JUN26 105.00 C 7.65 7.68 7.48 7.48 -0.86 34 244 595 +214
29JUN26 107.50 C 6.83 6.83 6.66 6.61 -0.78 34 381 610 +357
29JUN26 110.00 C 6.00 6.04 6.00 5.85 -0.71 34 9 354 0
29JUN26 112.50 C 5.33 5.33 5.33 5.10 -0.70 34 2 651 -2
29JUN26 115.00 C 5.32 5.33 5.32 4.51 -0.59 34 6 843 +1
29JUN26 117.50 C 0.00 0.00 0.00 3.91 -0.60 34 0 568 0
29JUN26 120.00 C 4.33 4.33 4.33 3.44 -0.49 34 1 1,314 0
29JUN26 122.50 C 0.00 0.00 0.00 2.99 -0.48 34 0 69 0
29JUN26 125.00 C 0.00 0.00 0.00 2.59 -0.44 34 0 892 0
29JUN26 127.50 C 0.00 0.00 0.00 2.26 -0.38 34 0 65 0
29JUN26 130.00 C 0.00 0.00 0.00 1.94 -0.38 33 0 742 0
29JUN26 132.50 C 2.37 2.37 2.37 1.69 -0.31 33 24 240 0
29JUN26 135.00 C 0.00 0.00 0.00 1.46 -0.29 33 0 225 0
29JUN26 137.50 C 0.00 0.00 0.00 1.24 -0.28 33 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 1.08 -0.22 33 0 2,115 0
29JUN26 142.50 C 0.00 0.00 0.00 0.93 -0.21 33 0 450 0
29JUN26 145.00 C 1.35 1.35 1.35 0.79 -0.20 33 50 172 +50
29JUN26 147.50 C 0.00 0.00 0.00 0.69 -0.15 33 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.59 -0.15 33 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.50 -0.14 33 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.43 -0.11 33 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.37 -0.10 33 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.31 -0.10 33 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.27 -0.07 33 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.23 -0.07 33 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.19 -0.07 33 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.16 -0.06 33 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.14 -0.04 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 49.44 -1.27 51 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 46.78 -1.58 45 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 44.64 -1.35 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.72 -0.89 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.44 -0.88 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 38.06 -0.96 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.32 -1.50 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.00 -1.60 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.31 -1.16 40 0 2 0
29SEP26 72.50 C 28.72 28.72 28.72 28.95 -1.45 38 30 90 +30
29SEP26 75.00 C 26.69 26.69 26.69 27.17 -1.27 38 30 30 +30
29SEP26 77.50 C 24.81 24.81 24.81 25.01 -1.47 36 30 31 +30
29SEP26 80.00 C 23.00 23.10 23.00 22.89 -1.75 35 71 81 +57
29SEP26 82.50 C 0.00 0.00 0.00 21.09 -1.77 34 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 19.96 -1.20 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.44 -1.13 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.94 -0.72 36 0 1,290 0
29SEP26 92.50 C 0.00 0.00 0.00 15.58 -0.68 36 0 160 0
29SEP26 95.00 C 0.00 0.00 0.00 13.98 -1.27 35 0 800 0
29SEP26 97.50 C 0.00 0.00 0.00 12.82 -1.26 35 0 1,513 0
29SEP26 100.00 C 0.00 0.00 0.00 11.75 -1.21 35 0 502 0
29SEP26 102.50 C 11.04 11.04 10.77 10.80 -1.18 35 56 713 +22
29SEP26 105.00 C 10.12 10.12 9.86 9.88 -1.07 35 184 1,310 +76
29SEP26 107.50 C 9.27 9.27 9.03 9.07 -0.99 35 356 444 +353
29SEP26 110.00 C 8.42 8.50 8.42 8.23 -0.95 35 2 1,135 +1
29SEP26 112.50 C 7.84 7.84 7.84 7.52 -0.86 35 30 169 0
29SEP26 115.00 C 7.31 7.31 7.06 6.80 -0.87 35 62 1,459 0
29SEP26 117.50 C 0.00 0.00 0.00 6.16 -0.81 35 0 79 0
29SEP26 120.00 C 6.59 6.59 6.10 5.61 -0.74 35 68 317 +40
29SEP26 122.50 C 5.58 5.58 5.58 5.06 -0.74 35 30 178 +10
29SEP26 125.00 C 5.13 5.13 5.13 4.56 -0.69 35 30 132 0
29SEP26 127.50 C 4.80 4.80 4.80 4.15 -0.61 35 30 847 +30
29SEP26 130.00 C 4.38 4.38 4.38 3.73 -0.62 35 30 72 +11
29SEP26 132.50 C 0.00 0.00 0.00 3.34 -0.60 35 0 99 0
29SEP26 135.00 C 3.85 3.85 3.85 3.04 -0.50 35 2 893 0
29SEP26 137.50 C 3.24 3.51 3.24 2.74 -0.50 35 36 1,615 +12
30DEC26 75.00 C 0.00 0.00 0.00 28.55 -1.25 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.68 -1.30 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.04 -1.22 37 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 23.26 -1.36 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.87 -1.14 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.42 -1.14 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.97 -1.14 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.71 -1.07 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.14 -1.30 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.09 -1.16 35 0 35 0
30DEC26 100.00 C 14.18 14.18 14.18 14.03 -1.12 35 2 65 +2
30DEC26 102.50 C 0.00 0.00 0.00 13.02 -1.09 35 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 12.11 -0.96 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.26 -0.91 35 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.44 -0.87 35 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 9.63 -0.81 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.94 -0.75 35 0 32 0
30DEC26 117.50 C 0.00 0.00 0.00 8.24 -0.76 35 0 30 0
30DEC26 120.00 C 8.03 8.03 8.03 7.56 -0.75 35 30 38 +30
30DEC26 122.50 C 7.35 7.35 7.35 7.02 -0.64 35 1 69 +1
TOTAL CALL 7,704 255,431 +3,018
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
12DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 87 0
12DEC25 92.50 P 0.12 0.12 0.09 0.03 +0.01 33 6 384 0
12DEC25 95.00 P 0.25 0.31 0.18 0.23 +0.09 33 95 212 -25
12DEC25 97.50 P 0.80 1.05 0.53 0.96 +0.36 34 228 343 -84
12DEC25 100.00 P 1.92 2.60 1.92 2.51 +0.88 35 38 116 +17
12DEC25 102.50 P 3.56 4.51 3.56 4.71 +1.26 42 79 285 +5
12DEC25 105.00 P 0.00 0.00 0.00 7.20 +1.45 56 0 8 0
12DEC25 107.50 P 0.00 0.00 0.00 9.68 +1.48 69 0 1 0
12DEC25 110.00 P 0.00 0.00 0.00 12.18 +1.48 81 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 14.68 +1.48 94 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 17.18 +1.48 105 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 19.68 +1.48 116 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 22.18 +1.48 127 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 24.67 +1.47 136 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
19DEC25 87.50 P 0.10 0.10 0.10 0.02 0.00 30 2 2 +2
19DEC25 90.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 7 0
19DEC25 92.50 P 0.40 0.40 0.38 0.27 +0.05 29 85 88 +84
19DEC25 95.00 P 0.60 0.89 0.60 0.76 +0.17 30 27 179 +26
19DEC25 97.50 P 1.30 1.82 1.30 1.69 +0.44 30 26 72 +25
19DEC25 100.00 P 0.00 0.00 0.00 3.09 +0.72 30 0 0 0
19DEC25 102.50 P 4.73 4.73 4.73 5.07 +1.12 32 19 19 +1
19DEC25 105.00 P 0.00 0.00 0.00 7.29 +1.33 35 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 9.68 +1.37 39 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 12.18 +1.46 46 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 14.68 +1.48 53 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 17.18 +1.48 60 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 19.68 +1.48 66 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 22.18 +1.48 72 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 24.67 +1.47 77 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 92 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 67 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 0.00 0.00 0.00 0.01 0.00 51 0 440 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 394 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 763 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 418 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,783 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 3,417 0
30DEC25 85.00 P 0.19 0.19 0.19 0.03 0.00 27 2 6,642 -1
30DEC25 87.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 7,259 0
30DEC25 90.00 P 0.40 0.42 0.40 0.27 +0.06 27 170 9,344 -8
30DEC25 92.50 P 0.64 0.78 0.64 0.63 +0.13 27 294 3,534 -177
30DEC25 95.00 P 1.19 1.40 0.96 1.28 +0.28 27 788 6,130 -628
30DEC25 97.50 P 2.01 2.36 1.71 2.30 +0.53 27 317 6,199 +212
30DEC25 100.00 P 3.42 3.79 2.85 3.61 +0.68 27 583 16,632 -9
30DEC25 102.50 P 4.44 5.65 4.44 5.48 +1.02 28 350 5,482 -78
30DEC25 105.00 P 7.43 7.60 7.36 7.60 +1.31 30 210 8,923 -60
30DEC25 107.50 P 0.00 0.00 0.00 9.68 +1.28 28 0 3,538 0
30DEC25 110.00 P 12.31 12.31 12.30 12.18 +1.37 33 50 11,092 -30
30DEC25 112.50 P 0.00 0.00 0.00 14.68 +1.46 38 0 1,565 0
30DEC25 115.00 P 17.08 17.08 17.08 17.30 +1.60 47 21 8,380 -21
30DEC25 117.50 P 0.00 0.00 0.00 19.69 +1.49 48 0 758 0
30DEC25 120.00 P 20.70 20.98 20.70 22.23 +1.53 53 4 6,508 -1
30DEC25 122.50 P 0.00 0.00 0.00 24.67 +0.83 55 0 352 -61
30DEC25 125.00 P 25.70 25.70 25.70 27.00 +1.30 0 2 1,221 -20
30DEC25 127.50 P 0.00 0.00 0.00 29.71 +1.51 65 0 15 0
30DEC25 130.00 P 0.00 0.00 0.00 32.00 +1.30 0 0 435 0
30DEC25 132.50 P 33.94 33.94 33.29 34.50 +1.30 0 94 185 0
30DEC25 135.00 P 0.00 0.00 0.00 37.16 +1.46 73 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 39.71 +1.51 79 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 42.21 +1.51 83 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 44.50 +1.30 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 47.46 +1.76 100 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 49.50 +1.30 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 52.33 +1.63 101 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 54.53 +1.33 84 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 57.00 +1.30 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 59.77 +1.57 107 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 62.00 +1.30 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 64.81 +1.61 115 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 67.00 +1.30 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 70.00 +1.80 129 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.21 +1.51 118 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 74.50 +1.30 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 77.20 +1.50 122 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 79.66 +1.46 122 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 82.00 +1.30 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 84.50 +1.30 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 87.19 +1.49 131 0 0 0
29JAN26 70.00 P 0.14 0.14 0.14 0.01 0.00 33 40 163 +40
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 303 0
29JAN26 77.50 P 0.24 0.24 0.24 0.06 +0.01 30 1 521 0
29JAN26 80.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 721 0
29JAN26 82.50 P 0.39 0.39 0.39 0.24 +0.04 29 30 1,118 +30
29JAN26 85.00 P 0.60 0.63 0.60 0.44 +0.06 29 11 1,690 +10
29JAN26 87.50 P 0.84 0.89 0.84 0.77 +0.10 29 7 1,494 -3
29JAN26 90.00 P 1.23 1.36 1.17 1.26 +0.16 29 39 8,573 +28
29JAN26 92.50 P 1.78 2.00 1.68 1.95 +0.27 29 94 2,988 +73
29JAN26 95.00 P 2.55 2.87 2.55 2.81 +0.44 29 25 7,003 -23
29JAN26 97.50 P 3.92 3.92 3.92 3.95 +0.56 30 3 3,830 0
29JAN26 100.00 P 4.60 5.32 4.60 5.33 +0.80 30 30 2,353 0
29JAN26 102.50 P 6.10 6.10 6.10 6.96 +0.87 30 3 1,649 -3
29JAN26 105.00 P 8.25 8.25 7.79 8.77 +0.97 31 93 1,255 +66
29JAN26 107.50 P 0.00 0.00 0.00 10.79 +1.19 32 0 308 0
29JAN26 110.00 P 12.85 12.89 12.85 12.94 +1.27 33 7 496 0
29JAN26 112.50 P 0.00 0.00 0.00 15.20 +1.24 34 0 16 0
29JAN26 115.00 P 16.24 16.24 16.24 17.30 +1.22 32 1 13 -1
29JAN26 117.50 P 0.00 0.00 0.00 19.69 +1.36 33 0 256 0
29JAN26 120.00 P 22.00 22.00 22.00 22.23 +1.48 37 1 51 +1
29JAN26 122.50 P 0.00 0.00 0.00 24.67 +0.83 38 0 90 0
29JAN26 125.00 P 0.00 0.00 0.00 27.06 +1.36 37 0 306 0
29JAN26 127.50 P 0.00 0.00 0.00 29.71 +1.51 45 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 32.25 +1.55 48 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 34.50 +1.30 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.16 +1.46 51 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.71 +1.51 54 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.21 +1.51 57 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.50 +1.30 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.46 +1.76 67 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.50 +1.30 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.44 +1.74 71 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 0.00 30 0 195 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 0.00 30 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.11 0.00 29 0 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.21 0.00 30 0 291 0
26FEB26 80.00 P 0.60 0.60 0.60 0.37 +0.01 30 6 623 0
26FEB26 82.50 P 0.82 0.82 0.82 0.60 +0.02 30 30 825 +30
26FEB26 85.00 P 1.09 1.12 1.08 0.95 +0.04 30 68 1,602 +32
26FEB26 87.50 P 1.51 1.51 1.51 1.42 +0.07 30 15 1,637 0
26FEB26 90.00 P 1.89 2.12 1.89 2.05 +0.18 30 56 2,670 +4
26FEB26 92.50 P 2.69 2.76 2.69 2.86 +0.32 30 42 4,792 +42
26FEB26 95.00 P 3.86 3.86 3.78 3.83 +0.44 30 4 2,833 +3
26FEB26 97.50 P 4.37 5.03 4.37 4.91 +0.47 30 506 1,580 +205
26FEB26 100.00 P 6.07 6.07 6.07 6.35 +0.64 30 30 496 +17
26FEB26 102.50 P 7.68 7.68 7.68 7.94 +0.83 31 30 406 +30
26FEB26 105.00 P 9.25 9.25 9.25 9.65 +0.91 31 30 180 +25
26FEB26 107.50 P 11.24 11.24 11.24 11.59 +1.06 32 40 76 +40
26FEB26 110.00 P 0.00 0.00 0.00 13.19 +0.78 29 0 6 0
26FEB26 112.50 P 15.27 15.27 15.27 15.77 +1.36 33 40 41 +40
26FEB26 115.00 P 0.00 0.00 0.00 18.03 +1.52 34 0 15 0
26FEB26 117.50 P 0.00 0.00 0.00 20.24 +1.52 35 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.23 +1.13 31 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 25.06 +1.22 38 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 27.28 +1.53 37 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 29.71 +1.50 38 0 117 0
26FEB26 130.00 P 0.00 0.00 0.00 32.25 +1.55 40 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 34.50 +1.30 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.16 +1.46 43 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.07 +1.87 52 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.21 +1.51 48 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.50 +1.30 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.46 +1.76 56 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.50 +1.30 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.44 +1.74 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 33 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 0.00 32 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 0.00 32 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.25 +0.01 32 0 1,235 0
30MAR26 75.00 P 0.00 0.00 0.00 0.40 +0.01 32 0 188 0
30MAR26 77.50 P 0.86 0.86 0.86 0.62 +0.03 32 7 444 0
30MAR26 80.00 P 1.16 1.16 1.16 0.91 +0.05 32 30 7,281 +30
30MAR26 82.50 P 0.00 0.00 0.00 1.31 +0.08 32 0 517 0
30MAR26 85.00 P 1.94 1.94 1.94 1.80 +0.08 32 1 1,346 +1
30MAR26 87.50 P 0.00 0.00 0.00 2.45 +0.15 32 0 2,090 0
30MAR26 90.00 P 3.00 3.18 3.00 3.24 +0.29 32 9 10,627 +4
30MAR26 92.50 P 0.00 0.00 0.00 4.13 +0.42 32 0 6,295 0
30MAR26 95.00 P 5.00 5.00 5.00 5.15 +0.47 32 5,030 19,312 -2,263
30MAR26 97.50 P 6.16 6.16 6.16 6.33 +0.55 32 5 3,220 0
30MAR26 100.00 P 7.57 7.70 7.57 7.60 +0.57 32 225 11,656 +202
30MAR26 102.50 P 0.00 0.00 0.00 9.22 +0.74 32 0 812 0
30MAR26 105.00 P 10.63 10.63 10.63 10.88 +0.84 33 30 6,798 +30
30MAR26 107.50 P 0.00 0.00 0.00 12.67 +0.93 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 14.62 +1.10 34 0 9,292 0
30MAR26 112.50 P 0.00 0.00 0.00 16.62 +1.19 34 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 18.83 +1.30 35 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 21.02 +1.17 36 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 22.55 +0.32 31 0 2,423 0
30MAR26 122.50 P 0.00 0.00 0.00 25.06 +1.09 33 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 27.80 +1.65 38 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 29.71 +1.21 33 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 32.92 +2.03 43 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.76 +1.51 38 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.16 +1.45 38 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 40.07 +1.87 45 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.21 +1.51 42 0 540 0
30MAR26 142.50 P 0.00 0.00 0.00 44.50 +1.30 0 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 47.46 +1.76 49 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.50 +1.30 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.44 +1.74 52 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 54.53 +1.33 45 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.00 +1.30 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 60.02 +1.82 58 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.00 +1.30 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.81 +1.61 58 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.00 +1.30 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.00 +1.80 63 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.21 +1.51 60 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.50 +1.30 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.20 +1.50 62 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.66 +1.46 62 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.72 +2.02 73 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.73 +1.53 66 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.19 +1.49 66 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 0.00 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 0.00 34 0 636 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 +0.01 33 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.41 +0.01 33 0 62 0
29JUN26 67.50 P 0.00 0.00 0.00 0.60 +0.02 33 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.85 +0.03 33 0 491 0
29JUN26 72.50 P 0.00 0.00 0.00 1.17 +0.06 33 0 298 0
29JUN26 75.00 P 0.00 0.00 0.00 1.54 +0.05 33 0 664 0
29JUN26 77.50 P 0.00 0.00 0.00 2.04 +0.08 34 0 271 0
29JUN26 80.00 P 2.79 2.79 2.79 2.60 +0.12 34 7 405 0
29JUN26 82.50 P 3.23 3.23 3.23 3.26 +0.12 34 10 493 +10
29JUN26 85.00 P 3.92 4.03 3.92 4.06 +0.31 34 15 1,810 0
29JUN26 87.50 P 4.85 4.85 4.85 4.87 +0.33 34 30 541 +30
29JUN26 90.00 P 5.70 5.73 5.70 5.75 +0.38 33 31 8,978 +30
29JUN26 92.50 P 0.00 0.00 0.00 6.77 +0.42 33 0 596 0
29JUN26 95.00 P 0.00 0.00 0.00 7.91 +0.47 33 0 1,986 0
29JUN26 97.50 P 0.00 0.00 0.00 9.17 +0.56 33 3 1,170 0
29JUN26 100.00 P 10.60 10.60 10.60 10.54 +0.60 33 30 11,589 0
29JUN26 102.50 P 0.00 0.00 0.00 12.03 +0.69 33 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 13.66 +0.76 33 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 15.36 +0.79 33 0 735 0
29JUN26 110.00 P 16.43 16.43 16.43 17.10 +0.86 33 30 631 0
29JUN26 112.50 P 0.00 0.00 0.00 19.07 +1.04 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 21.28 +1.42 35 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 22.67 +0.52 33 0 473 0
29JUN26 120.00 P 23.82 23.82 23.82 25.20 +1.38 36 2 1,320 -2
29JUN26 122.50 P 0.00 0.00 0.00 26.51 +0.66 32 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 28.70 +0.78 33 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.08 +1.03 34 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.44 +1.23 35 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 35.31 +0.92 33 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.38 +0.77 31 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 40.07 +1.24 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.55 +1.44 35 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 44.84 +1.31 35 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.46 +1.56 37 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.83 +1.53 37 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 52.44 +1.70 40 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 54.70 +1.50 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.00 +1.30 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.02 +1.82 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.00 +1.30 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.81 +1.61 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.00 +1.30 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.00 +1.80 49 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.21 +1.51 47 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.50 +1.30 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.35 +1.65 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.78 +1.58 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.72 +2.02 56 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.84 +1.64 54 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.19 +1.49 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 -0.02 34 0 2 0
29SEP26 60.00 P 1.02 1.02 1.02 0.53 -0.02 34 4 4 +4
29SEP26 62.50 P 0.00 0.00 0.00 0.72 -0.02 34 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.02 -0.02 34 0 20 0
29SEP26 67.50 P 0.00 0.00 0.00 1.35 +0.03 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.73 +0.03 35 0 73 0
29SEP26 72.50 P 2.45 2.45 2.45 2.22 0.00 35 30 61 +30
29SEP26 75.00 P 2.94 2.94 2.94 2.74 -0.01 35 30 1,469 +30
29SEP26 77.50 P 3.49 3.49 3.49 3.40 +0.12 35 30 99 +30
29SEP26 80.00 P 3.90 3.90 3.90 4.01 +0.18 34 1 101 0
29SEP26 82.50 P 4.73 4.73 4.73 4.77 +0.19 34 30 454 0
29SEP26 85.00 P 5.53 5.53 5.53 5.60 +0.21 34 30 3,210 -30
29SEP26 87.50 P 6.42 6.56 6.42 6.51 +0.20 34 60 2,186 +60
29SEP26 90.00 P 7.48 7.48 7.48 7.48 +0.18 34 30 1,182 +30
29SEP26 92.50 P 8.64 8.64 8.62 8.64 +0.29 34 90 490 +90
29SEP26 95.00 P 0.00 0.00 0.00 9.85 +0.32 34 5,000 6,835 +5,000
29SEP26 97.50 P 10.91 11.07 10.78 11.15 +0.43 34 100 2,121 0
29SEP26 100.00 P 12.00 12.47 12.00 12.57 +0.50 34 31 2,577 -1
29SEP26 102.50 P 0.00 0.00 0.00 13.99 +0.54 34 0 863 0
29SEP26 105.00 P 0.00 0.00 0.00 15.56 +0.61 34 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 17.21 +0.67 34 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 18.93 +0.73 34 0 198 0
29SEP26 112.50 P 20.21 20.21 20.21 20.73 +0.80 34 30 182 +30
29SEP26 115.00 P 0.00 0.00 0.00 22.71 +0.98 35 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 24.63 +1.02 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.08 +0.55 33 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 28.28 +0.82 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.67 +1.18 36 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 32.73 +1.18 36 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 34.84 +1.24 36 0 39 0
29SEP26 132.50 P 0.00 0.00 0.00 36.58 +0.90 34 0 43 0
29SEP26 135.00 P 0.00 0.00 0.00 39.13 +1.27 36 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.86 +1.68 38 0 389 0
30DEC26 75.00 P 3.84 3.84 3.84 3.81 +0.16 35 1 8 +1
30DEC26 77.50 P 0.00 0.00 0.00 4.35 +0.05 34 0 6 0
30DEC26 80.00 P 5.15 5.20 5.15 5.17 +0.28 34 72 63 +32
30DEC26 82.50 P 0.00 0.00 0.00 5.98 +0.22 34 0 60 0
30DEC26 85.00 P 0.00 0.00 0.00 6.87 +0.27 34 0 110 0
30DEC26 87.50 P 8.00 8.00 8.00 7.85 +0.29 34 1 64 +1
30DEC26 90.00 P 0.00 0.00 0.00 8.91 +0.33 34 0 82 0
30DEC26 92.50 P 0.00 0.00 0.00 10.08 +0.39 34 0 3 0
30DEC26 95.00 P 11.36 11.36 11.36 11.30 +0.42 34 2 32 +2
30DEC26 97.50 P 0.00 0.00 0.00 12.63 +0.49 34 0 51 0
30DEC26 100.00 P 0.00 0.00 0.00 14.02 +0.53 34 0 31 0
30DEC26 102.50 P 15.10 15.10 15.10 15.45 +0.54 34 1 9 +1
30DEC26 105.00 P 0.00 0.00 0.00 17.01 +0.57 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.63 +0.63 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.32 +0.67 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.07 +0.72 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.82 +0.71 34 0 54 0
30DEC26 117.50 P 0.00 0.00 0.00 25.46 +0.54 34 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 27.28 +0.49 34 0 63 0
30DEC26 122.50 P 29.35 29.35 29.35 29.78 +1.10 35 30 60 +30
TOTAL PUT 15,870 327,399 +3,267
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$ 34.20
30DEC25 20.00 C 0.00 0.00 0.00 14.21 -0.25 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.54 +0.08 141 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.24 -0.22 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.24 -0.26 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.24 -0.23 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.23 -0.24 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.36 -0.11 71 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.47 0.00 73 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.44 -0.04 62 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.33 -0.17 43 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.44 -0.10 45 0 12 0
30DEC25 31.00 C 0.00 0.00 0.00 3.44 -0.18 36 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 2.64 -0.22 37 0 134 0
30DEC25 33.00 C 1.90 1.90 1.70 1.86 -0.13 34 3 33 +1
30DEC25 34.00 C 1.25 1.25 1.21 1.25 -0.15 34 9 266 -6
30DEC25 35.00 C 1.08 1.10 1.08 0.80 -0.11 34 4 411 +4
30DEC25 36.00 C 0.55 0.55 0.55 0.49 -0.09 34 4 380 +4
30DEC25 37.00 C 0.32 0.32 0.29 0.28 -0.08 34 6 352 0
30DEC25 38.00 C 0.24 0.24 0.15 0.15 -0.05 34 112 315 +111
30DEC25 39.00 C 0.11 0.11 0.11 0.08 -0.03 34 15 334 -10
30DEC25 40.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 374 0
30DEC25 41.00 C 0.06 0.06 0.05 0.02 -0.01 35 112 374 -11
30DEC25 42.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 115 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 124 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 128 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 11.52 -0.01 71 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.35 -0.18 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.57 -0.13 61 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.40 -0.17 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.57 -0.04 49 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.56 +0.03 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.74 +0.13 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.87 +0.08 41 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.07 +0.05 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.34 +0.01 39 0 12 0
29JAN26 33.00 C 0.00 0.00 0.00 2.62 -0.13 37 0 21 0
29JAN26 34.00 C 0.00 0.00 0.00 2.09 -0.10 37 0 64 0
29JAN26 35.00 C 1.70 1.70 1.70 1.63 -0.12 37 80 172 0
29JAN26 36.00 C 1.41 1.41 1.41 1.27 -0.09 38 1 79 0
29JAN26 37.00 C 1.00 1.00 1.00 0.96 -0.11 37 8 64 0
29JAN26 38.00 C 0.00 0.00 0.00 0.71 -0.09 37 0 151 0
29JAN26 39.00 C 0.65 0.65 0.65 0.52 -0.07 37 2 54 0
29JAN26 40.00 C 0.51 0.51 0.50 0.37 -0.06 37 4 129 0
29JAN26 41.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 68 0
29JAN26 44.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 288 0
29JAN26 45.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.72 -0.01 65 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.72 +0.01 59 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.65 -0.18 50 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.59 +0.02 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.66 +0.05 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.79 +0.04 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.81 -0.14 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.30 +0.06 42 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.56 +0.07 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.76 -0.09 38 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.20 -0.10 39 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.68 -0.11 39 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 2.24 -0.13 39 0 120 0
26FEB26 36.00 C 2.14 2.14 1.80 1.83 -0.17 39 15 111 +3
26FEB26 37.00 C 1.66 1.66 1.60 1.52 -0.10 39 9 271 +9
26FEB26 38.00 C 0.00 0.00 0.00 1.23 -0.12 39 0 29 0
26FEB26 39.00 C 0.00 0.00 0.00 0.98 -0.11 39 0 116 0
26FEB26 40.00 C 0.00 0.00 0.00 0.78 -0.09 39 0 85 0
26FEB26 41.00 C 0.00 0.00 0.00 0.61 -0.08 39 0 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.48 -0.07 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.37 -0.06 39 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.29 -0.05 39 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.22 -0.04 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.48 -0.26 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.76 +0.30 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.75 -0.09 59 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.72 -0.01 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.86 +0.15 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.93 -0.08 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.02 +0.27 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.11 +0.20 45 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.36 +0.24 45 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.58 -0.12 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.80 +0.13 43 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.17 -0.11 43 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.54 +0.12 43 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 3.84 -0.14 41 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.36 -0.11 41 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 2.91 -0.08 41 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 2.53 -0.08 41 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 2.20 -0.07 42 0 4 0
30MAR26 38.00 C 0.00 0.00 0.00 1.88 -0.09 42 0 55 0
30MAR26 39.00 C 0.00 0.00 0.00 1.60 -0.08 42 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.35 -0.07 41 0 293 0
30MAR26 41.00 C 0.00 0.00 0.00 1.14 -0.06 41 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.96 -0.05 41 0 831 0
30MAR26 43.00 C 0.00 0.00 0.00 0.80 -0.05 41 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.67 -0.04 41 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.55 -0.04 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.46 -0.03 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.38 -0.03 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.31 -0.03 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.05 0.00 42 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 0.00 42 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 42 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 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 13.77 -0.39 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.85 -0.40 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.08 -0.23 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.13 -0.29 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.32 -0.30 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.26 -0.56 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.91 -0.14 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.21 -0.02 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.53 -0.05 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.72 -0.21 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.26 -0.10 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.65 -0.14 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.17 -0.14 45 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 4.60 -0.11 44 0 900 0
29JUN26 35.00 C 0.00 0.00 0.00 4.17 -0.21 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.81 -0.18 44 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.45 -0.17 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.08 -0.18 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.78 -0.16 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.49 -0.16 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.23 -0.14 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.00 -0.14 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.78 -0.14 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.59 -0.12 43 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.43 -0.11 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.23 -0.11 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.13 -0.06 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.01 -0.06 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.89 -0.06 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.77 -0.07 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.57 -0.07 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 -0.05 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.33 -0.02 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.26 -0.27 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.30 -0.45 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.80 -0.19 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.21 -0.13 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.26 -0.30 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.65 -0.27 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.03 -0.26 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.45 -0.29 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.93 -0.20 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.53 -0.15 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.00 -0.22 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.62 -0.22 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.15 -0.26 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.77 -0.25 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.44 -0.18 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.10 -0.20 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.77 -0.20 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.49 -0.17 45 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.22 -0.18 45 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 2.96 -0.08 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.72 -0.07 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.52 -0.07 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.32 -0.08 44 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.11 -0.09 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.90 -0.12 44 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.75 -0.13 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.61 -0.12 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.47 -0.12 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.20 -0.10 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.97 -0.08 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.81 -0.08 44 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 11.89 -0.34 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.31 -0.22 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.54 -0.33 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.84 -0.34 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.28 -0.35 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.75 -0.33 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.20 -0.28 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.71 -0.30 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.24 -0.27 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.85 -0.20 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.47 -0.14 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.94 -0.29 44 0 0 0
30DEC26 36.00 C 5.68 5.68 5.68 5.67 -0.21 45 1 1 +1
30DEC26 37.00 C 0.00 0.00 0.00 5.30 -0.21 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.97 -0.22 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.65 -0.21 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.33 -0.21 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.06 -0.19 45 0 0 0
30DEC26 42.00 C 4.00 4.00 4.00 3.80 -0.20 44 1 1 +1
30DEC26 43.00 C 0.00 0.00 0.00 3.55 -0.19 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.29 -0.10 44 0 0 0
TOTAL CALL 386 13,640 +107
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.02 -0.01 34 0 187 0
30DEC25 30.00 P 0.00 0.00 0.00 0.06 0.00 34 0 440 0
30DEC25 31.00 P 0.13 0.14 0.13 0.14 -0.01 34 2 660 +1
30DEC25 32.00 P 0.27 0.35 0.27 0.29 0.00 33 20 545 +17
30DEC25 33.00 P 0.60 0.60 0.60 0.58 +0.03 34 1 1,723 0
30DEC25 34.00 P 0.91 1.08 0.91 0.98 +0.04 33 12 788 0
30DEC25 35.00 P 1.46 1.60 1.46 1.54 +0.08 34 10 490 -6
30DEC25 36.00 P 0.00 0.00 0.00 2.22 +0.09 33 0 191 0
30DEC25 37.00 P 0.00 0.00 0.00 2.93 +0.03 29 0 189 0
30DEC25 38.00 P 0.00 0.00 0.00 3.90 +0.12 34 0 242 0
30DEC25 39.00 P 0.00 0.00 0.00 4.83 +0.05 33 0 113 0
30DEC25 40.00 P 0.00 0.00 0.00 5.82 +0.06 37 0 72 0
30DEC25 41.00 P 0.00 0.00 0.00 6.80 +0.02 0 0 44 0
30DEC25 42.00 P 0.00 0.00 0.00 7.80 +0.20 0 0 131 0
30DEC25 43.00 P 0.00 0.00 0.00 8.80 -0.04 0 0 104 0
30DEC25 44.00 P 0.00 0.00 0.00 9.80 -0.07 0 0 0 -143
30DEC25 45.00 P 10.75 10.85 10.70 10.80 -0.10 0 8 3 +1
30DEC25 46.00 P 0.00 0.00 0.00 11.80 +0.22 0 0 10 0
30DEC25 47.00 P 12.80 12.80 12.80 12.80 +0.22 0 1 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.80 -0.12 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.80 -0.11 0 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 15.80 -0.14 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.47 +0.06 108 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.80 -0.12 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.66 +0.58 142 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.80 +0.22 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.30 +0.22 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 30.80 +0.22 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 33.30 +0.22 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.01 +0.10 166 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 38.30 +0.22 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 40.80 -0.11 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 43.53 +0.42 187 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 45.85 +0.27 163 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 48.30 -0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 0.00 38 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.08 0.00 38 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.14 0.00 37 0 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 49 0
29JAN26 30.00 P 0.36 0.36 0.36 0.39 +0.01 37 1 77 -1
29JAN26 31.00 P 0.58 0.58 0.58 0.61 +0.03 37 2 223 +1
29JAN26 32.00 P 0.86 0.86 0.86 0.89 +0.03 36 1 252 +1
29JAN26 33.00 P 0.00 0.00 0.00 1.26 +0.04 36 0 268 0
29JAN26 34.00 P 1.59 1.59 1.59 1.73 +0.06 37 2 26 -2
29JAN26 35.00 P 0.00 0.00 0.00 2.28 +0.07 37 0 8 0
29JAN26 36.00 P 0.00 0.00 0.00 2.92 +0.07 37 0 29 0
29JAN26 37.00 P 0.00 0.00 0.00 3.62 +0.08 37 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.23 -0.10 34 0 94 0
29JAN26 39.00 P 0.00 0.00 0.00 5.22 +0.17 38 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 6.10 +0.18 39 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 6.99 +0.21 39 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.90 -0.01 38 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.83 -0.06 37 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 10.04 +0.15 52 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 10.88 -0.02 47 0 55 0
29JAN26 46.00 P 0.00 0.00 0.00 11.80 -0.10 0 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 12.80 -0.12 0 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 13.80 -0.12 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.80 -0.11 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.13 +0.19 74 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.68 +0.27 83 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.80 -0.12 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.66 +0.28 95 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 0.00 39 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 0.00 39 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.14 0.00 38 0 29 0
26FEB26 27.00 P 0.00 0.00 0.00 0.23 0.00 38 0 36 0
26FEB26 28.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 42 0
26FEB26 29.00 P 0.00 0.00 0.00 0.51 +0.01 38 0 81 0
26FEB26 30.00 P 0.00 0.00 0.00 0.72 +0.01 38 0 248 0
26FEB26 31.00 P 0.00 0.00 0.00 1.01 +0.04 38 0 322 0
26FEB26 32.00 P 0.00 0.00 0.00 1.35 +0.06 38 0 602 0
26FEB26 33.00 P 0.00 0.00 0.00 1.76 +0.07 38 0 175 0
26FEB26 34.00 P 0.00 0.00 0.00 2.25 +0.07 38 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 2.79 +0.07 38 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.41 +0.08 38 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.09 +0.06 39 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.83 +0.09 39 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.61 +0.15 40 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 6.45 +0.05 40 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.20 -0.06 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.96 -0.19 35 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.25 +0.25 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.21 +0.19 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.13 +0.14 49 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.93 -0.03 44 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 0.04 +0.01 42 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 0.00 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.51 +0.04 41 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.67 +0.02 41 0 54 0
30MAR26 29.00 P 0.00 0.00 0.00 0.90 +0.04 40 0 153 0
30MAR26 30.00 P 1.08 1.08 1.08 1.17 +0.05 40 2 633 +2
30MAR26 31.00 P 0.00 0.00 0.00 1.49 +0.04 40 0 239 0
30MAR26 32.00 P 0.00 0.00 0.00 1.87 +0.03 40 0 715 0
30MAR26 33.00 P 0.00 0.00 0.00 2.32 +0.06 40 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.85 +0.07 41 0 444 0
30MAR26 35.00 P 3.28 3.28 3.28 3.39 +0.07 41 15 681 +15
30MAR26 36.00 P 0.00 0.00 0.00 4.00 +0.07 41 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.67 +0.11 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.38 +0.11 42 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.86 -0.11 38 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.90 +0.15 42 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.64 -0.02 41 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.36 +0.08 39 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.25 +0.05 40 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.21 +0.19 42 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.16 +0.17 43 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.13 -0.02 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.09 +0.17 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.09 +0.06 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.97 +0.06 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.13 +0.19 53 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 18.68 +0.27 60 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 20.80 -0.12 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.66 +0.28 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.91 +0.20 63 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.34 +0.26 62 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.02 +0.44 75 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.35 +0.07 69 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.01 +0.10 81 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.35 +0.27 75 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.80 -0.11 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.53 +0.42 91 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.36 -0.01 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.49 -0.01 43 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.66 +0.03 43 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.83 -0.01 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.08 +0.02 43 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.30 +0.01 43 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 1.62 +0.04 43 0 2 0
29JUN26 29.00 P 1.92 1.92 1.92 1.92 +0.01 42 40 445 +40
29JUN26 30.00 P 0.00 0.00 0.00 2.29 +0.01 42 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.70 +0.02 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.15 +0.03 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.65 +0.04 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.23 +0.05 42 0 1,230 0
29JUN26 35.00 P 0.00 0.00 0.00 4.79 +0.05 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.44 +0.04 43 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.08 +0.13 43 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.74 -0.01 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.47 +0.18 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.09 -0.01 42 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 9.14 +0.13 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.77 +0.17 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.55 +0.19 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.38 +0.17 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.24 +0.24 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.06 +0.19 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.03 +0.26 46 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.86 +0.30 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.84 +0.36 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.57 +0.21 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.86 +0.19 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.06 +0.11 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.66 +0.28 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 -0.01 43 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 -0.01 43 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 -0.01 43 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.61 -0.01 43 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.93 0.00 43 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.27 -0.01 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.64 0.00 43 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.06 0.00 43 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.51 +0.03 43 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.97 0.00 43 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.49 +0.03 43 0 16 0
29SEP26 34.00 P 4.93 4.93 4.93 5.13 +0.15 44 15 35 +15
29SEP26 35.00 P 0.00 0.00 0.00 5.67 +0.09 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.34 +0.15 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.01 +0.20 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.71 +0.23 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.32 +0.13 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.09 +0.17 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.74 +0.09 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.50 +0.09 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.39 +0.21 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.26 +0.34 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.92 +0.12 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.75 +0.09 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.60 +0.18 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.46 +0.23 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.44 +0.34 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.23 +0.25 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.49 +0.31 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.78 +0.36 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.10 +0.37 49 0 0 0
30DEC26 24.00 P 1.44 1.44 1.44 1.46 -0.02 43 2 6 +2
30DEC26 25.00 P 0.00 0.00 0.00 1.74 -0.02 43 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.05 -0.02 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 -0.02 43 0 2 0
30DEC26 28.00 P 2.60 2.60 2.60 2.76 -0.02 43 2 2 +2
30DEC26 29.00 P 0.00 0.00 0.00 3.18 -0.02 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.60 -0.02 43 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 4.06 -0.01 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.56 -0.01 43 0 41 0
30DEC26 33.00 P 0.00 0.00 0.00 5.06 -0.02 42 0 21 0
30DEC26 34.00 P 0.00 0.00 0.00 5.62 +0.02 42 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.31 +0.12 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.92 +0.11 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.55 +0.11 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.26 +0.15 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.91 +0.16 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.64 +0.18 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.37 +0.18 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.12 +0.15 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.92 +0.22 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.59 +0.05 44 0 0 0
TOTAL PUT 136 18,568 -55
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$ 496.00
12DEC25 380.00 C 0.00 0.00 0.00 116.10 -10.53 80 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 106.10 -10.54 0 0 0 0
12DEC25 400.00 C 0.00 0.00 0.00 96.10 -10.54 0 0 0 0
12DEC25 410.00 C 0.00 0.00 0.00 86.11 -10.53 63 0 0 0
12DEC25 420.00 C 0.00 0.00 0.00 76.11 -10.54 49 0 0 0
12DEC25 430.00 C 0.00 0.00 0.00 66.11 -10.54 0 0 0 0
12DEC25 440.00 C 0.00 0.00 0.00 56.12 -10.54 43 0 0 0
12DEC25 450.00 C 0.00 0.00 0.00 46.15 -10.54 42 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 36.28 -10.53 41 0 51 0
12DEC25 470.00 C 0.00 0.00 0.00 26.77 -10.40 42 0 15 0
12DEC25 480.00 C 25.00 25.00 17.46 18.51 -8.96 45 10 609 -10
12DEC25 490.00 C 16.46 16.46 9.90 11.10 -8.17 42 32 591 +1
12DEC25 500.00 C 10.50 10.50 5.45 5.90 -6.75 42 73 542 -2
12DEC25 510.00 C 5.50 5.95 2.68 2.72 -4.90 42 59 419 +8
12DEC25 520.00 C 2.50 2.87 1.45 1.05 -3.12 42 29 887 +2
12DEC25 530.00 C 1.08 1.08 1.08 0.34 -1.82 42 7 243 +7
12DEC25 540.00 C 0.39 0.39 0.38 0.10 -0.88 42 16 63 0
12DEC25 550.00 C 0.00 0.00 0.00 0.03 -0.35 43 0 82 0
12DEC25 560.00 C 0.14 0.14 0.14 0.01 -0.13 45 17 74 +17
12DEC25 570.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
12DEC25 580.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 10 0
12DEC25 590.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
12DEC25 600.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
19DEC25 400.00 C 0.00 0.00 0.00 96.35 -10.53 38 0 0 0
19DEC25 410.00 C 0.00 0.00 0.00 86.37 -10.53 39 0 0 0
19DEC25 420.00 C 0.00 0.00 0.00 76.40 -10.53 38 0 0 0
19DEC25 430.00 C 0.00 0.00 0.00 66.49 -10.50 38 0 0 0
19DEC25 440.00 C 0.00 0.00 0.00 56.70 -10.44 38 0 0 0
19DEC25 450.00 C 0.00 0.00 0.00 47.16 -10.30 38 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 38.07 -10.01 38 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 29.67 -8.33 38 0 0 0
19DEC25 480.00 C 22.81 22.81 22.81 22.28 -7.77 38 2 16 0
19DEC25 490.00 C 19.88 19.88 15.02 15.44 -7.53 36 4 4 +3
19DEC25 500.00 C 10.90 11.41 10.73 10.98 -5.94 38 5 26 +5
19DEC25 510.00 C 11.61 11.61 6.60 7.24 -4.75 38 28 13 +9
19DEC25 520.00 C 0.00 0.00 0.00 4.45 -3.70 38 0 2 0
19DEC25 530.00 C 4.54 4.54 3.96 2.60 -2.84 38 28 30 +16
19DEC25 540.00 C 3.02 3.02 1.90 1.43 -2.09 38 21 25 -1
19DEC25 550.00 C 0.00 0.00 0.00 0.75 -1.35 38 0 4 0
19DEC25 560.00 C 0.89 0.89 0.89 0.37 -0.83 38 15 45 +15
19DEC25 570.00 C 0.00 0.00 0.00 0.17 -0.49 38 0 20 0
19DEC25 580.00 C 0.41 0.41 0.41 0.08 -0.26 38 5 21 +5
19DEC25 590.00 C 0.00 0.00 0.00 0.03 - 37 0 0 -
19DEC25 600.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30DEC25 182.50 C 0.00 0.00 0.00 313.83 -10.52 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 311.34 -10.51 113 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 308.84 -10.52 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 306.35 -10.51 112 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 303.85 -10.52 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 301.36 -10.51 111 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 298.86 -10.52 89 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 296.36 -10.52 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 291.37 -10.52 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 286.38 -10.52 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 281.39 -10.52 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 276.40 -10.52 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 271.41 -10.52 69 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 266.42 -10.52 83 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 261.43 -10.52 84 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 256.44 -10.52 84 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 251.45 -10.52 83 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 246.46 -10.52 82 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 241.46 -10.53 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 236.47 -10.53 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 231.48 -10.53 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 226.49 -10.53 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 221.50 -10.52 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 216.51 -10.52 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 211.52 -10.52 59 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 206.53 -10.52 61 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 201.54 -10.52 60 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 196.55 -10.52 60 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 186.56 -10.53 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 176.58 -10.53 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 166.60 -10.53 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 156.62 -10.53 40 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 146.64 -10.53 41 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 136.66 -10.53 39 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 126.68 -10.53 37 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 116.70 -10.53 35 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 106.73 -10.52 34 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 96.79 -10.50 35 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 89.49 -7.84 60 0 30 0
30DEC25 420.00 C 75.00 75.00 75.00 77.08 -10.40 34 28 233 0
30DEC25 430.00 C 0.00 0.00 0.00 67.45 -10.26 34 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 57.88 -10.24 33 0 98 0
30DEC25 450.00 C 0.00 0.00 0.00 49.11 -8.98 34 0 235 0
30DEC25 460.00 C 0.00 0.00 0.00 40.70 -7.71 34 0 303 0
30DEC25 470.00 C 32.00 32.00 32.00 32.12 -9.43 32 1 787 -1
30DEC25 480.00 C 30.00 30.00 25.50 26.10 -6.77 34 8 447 -5
30DEC25 490.00 C 22.50 22.50 18.84 19.53 -6.68 33 52 921 +15
30DEC25 500.00 C 19.71 19.71 14.00 14.88 -5.54 34 54 3,684 +24
30DEC25 510.00 C 12.95 13.92 10.52 10.90 -4.62 34 770 1,817 +632
30DEC25 520.00 C 10.50 10.50 7.70 7.86 -3.64 34 511 771 +194
30DEC25 530.00 C 7.24 7.24 5.56 5.60 -2.71 35 32 1,961 -1
30DEC25 540.00 C 5.38 5.38 5.38 3.76 -2.30 35 15 520 +15
30DEC25 550.00 C 3.97 3.97 3.60 2.46 -1.80 35 50 4,014 -4
30DEC25 560.00 C 0.00 0.00 0.00 1.57 -1.28 35 0 678 0
30DEC25 570.00 C 1.64 1.64 1.64 0.97 -0.89 35 5 1,258 0
30DEC25 580.00 C 1.44 1.44 1.22 0.59 -0.59 35 13 1,102 +3
30DEC25 590.00 C 0.00 0.00 0.00 0.34 -0.39 34 0 713 0
30DEC25 600.00 C 0.60 0.60 0.60 0.19 -0.26 34 10 1,337 0
30DEC25 610.00 C 0.67 0.67 0.67 0.11 -0.15 34 15 617 0
30DEC25 620.00 C 0.52 0.52 0.52 0.06 -0.09 34 15 343 -15
30DEC25 630.00 C 0.00 0.00 0.00 0.03 -0.06 34 0 2,836 0
30DEC25 640.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 44 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 227.19 -10.53 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 222.22 -10.52 46 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 217.24 -10.52 43 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 212.26 -10.52 37 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 207.28 -10.53 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 202.30 -10.53 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 197.33 -10.52 39 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 187.37 -10.53 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 177.42 -10.53 35 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 167.47 -10.53 34 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 157.53 -10.52 35 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 147.60 -10.52 34 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 137.71 -10.50 35 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 127.85 -10.48 34 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 118.07 -10.43 34 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 108.40 -10.36 34 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 98.88 -10.26 34 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 89.57 -10.11 34 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 80.53 -9.91 34 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 71.82 -7.21 34 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 63.51 -7.16 34 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 54.00 -8.69 31 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 48.35 -6.81 34 0 3 0
29JAN26 470.00 C 0.00 0.00 0.00 41.60 -8.01 34 0 39 0
29JAN26 480.00 C 0.00 0.00 0.00 36.52 -5.10 36 0 96 0
29JAN26 490.00 C 32.65 32.65 29.50 29.02 -6.66 33 3 39 +1
29JAN26 500.00 C 27.30 27.30 23.97 24.77 -5.54 34 57 131 +53
29JAN26 510.00 C 22.33 23.54 22.33 20.71 -4.82 34 22 374 0
29JAN26 520.00 C 0.00 0.00 0.00 17.45 -3.85 35 0 434 0
29JAN26 530.00 C 14.57 14.57 14.57 14.18 -3.78 35 10 940 +10
29JAN26 540.00 C 14.52 14.52 12.23 11.40 -3.91 35 2 814 0
29JAN26 550.00 C 11.06 11.06 10.28 9.09 -3.37 35 14 842 +4
29JAN26 560.00 C 0.00 0.00 0.00 7.17 -2.87 35 0 1,482 0
29JAN26 570.00 C 7.50 7.54 7.03 5.61 -2.42 35 13 984 +2
29JAN26 580.00 C 0.00 0.00 0.00 4.35 -2.01 35 0 240 0
29JAN26 590.00 C 0.00 0.00 0.00 3.35 -1.65 35 0 221 0
29JAN26 600.00 C 3.90 4.32 3.90 2.55 -1.35 35 5 176 +2
29JAN26 610.00 C 0.00 0.00 0.00 1.93 -1.09 35 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 1.45 -0.87 35 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 1.08 -0.69 35 0 170 0
29JAN26 640.00 C 0.00 0.00 0.00 0.80 -0.54 35 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.59 -0.42 35 0 671 0
29JAN26 660.00 C 0.00 0.00 0.00 0.42 -0.31 34 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.30 -0.25 34 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.22 -0.18 34 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.16 -0.14 35 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.11 -0.11 34 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.08 -0.08 35 0 15 0
29JAN26 720.00 C 0.75 0.75 0.75 0.06 -0.05 35 20 20 +5
29JAN26 730.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 129.31 -9.02 34 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 119.81 -8.69 34 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 110.47 -8.29 34 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 101.35 -7.79 34 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 92.50 -7.18 34 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 83.95 -8.82 34 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 75.76 -8.73 34 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 67.97 -7.37 34 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 60.62 -5.79 34 0 0 0
26FEB26 460.00 C 54.34 54.34 54.34 55.35 -3.90 36 1 23 0
26FEB26 470.00 C 0.00 0.00 0.00 47.34 -5.20 34 0 821 0
26FEB26 480.00 C 44.80 44.80 41.33 40.21 -6.09 32 19 765 0
26FEB26 490.00 C 0.00 0.00 0.00 35.39 -6.57 33 0 174 0
26FEB26 500.00 C 0.00 0.00 0.00 30.75 -6.57 33 0 329 0
26FEB26 510.00 C 0.00 0.00 0.00 26.76 -3.85 34 0 16 0
26FEB26 520.00 C 0.00 0.00 0.00 23.25 -3.59 34 0 135 0
26FEB26 530.00 C 0.00 0.00 0.00 20.06 -3.47 34 0 50 0
26FEB26 540.00 C 0.00 0.00 0.00 16.95 -3.29 34 0 254 0
26FEB26 550.00 C 0.00 0.00 0.00 14.23 -2.87 34 0 30 0
26FEB26 560.00 C 15.25 15.25 13.60 11.89 -2.47 34 6 129 +6
26FEB26 570.00 C 0.00 0.00 0.00 9.88 -2.11 34 0 571 0
26FEB26 580.00 C 0.00 0.00 0.00 8.17 -1.79 34 0 62 0
26FEB26 590.00 C 0.00 0.00 0.00 6.72 -1.51 34 0 82 0
26FEB26 600.00 C 0.00 0.00 0.00 5.50 -1.26 34 0 42 0
26FEB26 610.00 C 0.00 0.00 0.00 4.48 -1.05 34 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 3.63 -0.74 34 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 2.85 -0.69 34 0 15 0
26FEB26 640.00 C 0.00 0.00 0.00 2.29 -0.57 34 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 1.83 -0.46 34 0 6 0
26FEB26 660.00 C 3.47 3.47 3.47 1.46 -0.43 34 10 266 -10
30MAR26 182.50 C 0.00 0.00 0.00 315.25 -10.52 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 312.77 -10.52 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 310.30 -10.51 46 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 307.82 -10.52 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 305.35 -10.51 48 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 302.87 -10.52 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 300.39 -10.52 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 297.92 -10.52 43 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 292.97 -10.51 45 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 288.01 -10.52 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 283.06 -10.52 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 278.11 -10.52 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 273.16 -10.52 38 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 268.21 -10.52 39 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 263.26 -10.52 39 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 258.30 -10.52 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 253.35 -10.52 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 248.40 -10.52 33 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 243.45 -10.52 34 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 238.50 -10.52 34 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 233.55 -10.52 34 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 228.60 -10.53 34 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 223.66 -10.52 35 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 218.71 -10.53 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 213.77 -10.52 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 208.84 -10.52 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 203.90 -10.52 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 198.97 -10.52 35 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 189.14 -10.51 35 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 179.35 -10.49 35 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 169.61 -10.47 35 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 159.94 -10.45 35 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 147.60 -13.19 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 140.94 -10.35 35 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 131.66 -7.04 35 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 122.57 -6.19 35 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 113.33 -8.06 34 0 0 0
30MAR26 400.00 C 105.00 105.00 105.00 105.09 -6.45 35 1 5 0
30MAR26 410.00 C 0.00 0.00 0.00 96.77 -6.52 35 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 88.77 -6.56 35 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 81.11 -6.56 35 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 73.83 -6.52 35 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 65.84 -10.22 33 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 58.65 -10.18 33 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 52.79 -7.76 33 0 1,855 0
30MAR26 480.00 C 0.00 0.00 0.00 47.30 -7.41 33 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 42.41 -6.86 34 0 1,062 0
30MAR26 500.00 C 0.00 0.00 0.00 38.27 -5.95 34 0 566 0
30MAR26 510.00 C 0.00 0.00 0.00 34.29 -5.96 35 0 177 0
30MAR26 520.00 C 29.80 29.80 29.80 30.68 -4.58 35 2 86 +2
30MAR26 530.00 C 27.00 27.20 27.00 27.49 -3.84 35 2 82 0
30MAR26 540.00 C 27.19 27.19 27.19 24.12 -3.63 35 10 26 0
30MAR26 550.00 C 0.00 0.00 0.00 21.08 -3.92 35 0 86 0
30MAR26 560.00 C 0.00 0.00 0.00 18.37 -4.17 35 0 254 0
30MAR26 570.00 C 17.20 17.20 17.20 15.96 -4.16 35 2 1,456 -2
30MAR26 580.00 C 0.00 0.00 0.00 13.83 -3.78 35 0 15 0
30MAR26 590.00 C 14.48 14.53 14.48 11.94 -3.44 35 21 67 +15
30MAR26 600.00 C 0.00 0.00 0.00 10.28 -3.11 35 0 409 0
30MAR26 610.00 C 0.00 0.00 0.00 8.83 -2.46 35 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 7.56 -2.22 35 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 6.46 -1.99 35 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 5.35 -1.94 35 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 4.55 -1.72 35 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 3.86 -1.53 35 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 3.26 -1.35 35 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 2.76 -1.19 35 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 2.32 -1.05 35 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.96 -0.91 35 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.64 -0.80 35 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 1.38 -0.69 35 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 1.15 -0.61 35 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 0.96 -0.53 35 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.80 -0.46 35 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 0.67 -0.39 35 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.56 -0.33 35 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.46 -0.29 35 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.38 -0.25 35 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.32 -0.21 35 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.26 -0.19 35 0 230 0
30MAR26 820.00 C 0.00 0.00 0.00 0.22 -0.15 35 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.18 -0.13 35 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.15 -0.11 35 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.12 -0.10 35 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.10 -0.08 35 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.06 -0.05 35 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 435 0
29JUN26 250.00 C 0.00 0.00 0.00 248.90 -10.51 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 243.97 -10.50 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 239.04 -10.50 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 234.11 -10.50 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 229.19 -10.49 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 224.28 -10.48 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 219.38 -10.47 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 214.48 -10.46 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 209.60 -9.76 34 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 204.73 -10.42 34 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 199.88 -9.61 34 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 190.23 -10.35 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 180.69 -10.26 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 171.26 -10.16 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 161.94 -10.10 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 152.87 -7.92 34 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 143.89 -7.40 34 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 138.87 -3.86 40 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 126.77 -7.17 34 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 118.66 -5.25 34 0 0 0
29JUN26 400.00 C 116.00 116.00 116.00 110.71 -10.80 34 1 3 +1
29JUN26 410.00 C 0.00 0.00 0.00 103.21 -6.44 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 94.46 -7.45 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 89.04 -7.86 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 81.70 -5.81 34 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 76.21 -4.81 34 0 2 0
29JUN26 460.00 C 76.00 76.00 76.00 70.27 -8.27 34 1 565 +1
29JUN26 470.00 C 0.00 0.00 0.00 64.69 -4.60 34 0 227 0
29JUN26 480.00 C 59.25 59.25 59.25 59.00 -5.79 34 1 2,161 0
29JUN26 490.00 C 0.00 0.00 0.00 54.43 -6.17 34 0 517 0
29JUN26 500.00 C 0.00 0.00 0.00 49.66 -4.44 34 0 767 0
29JUN26 510.00 C 0.00 0.00 0.00 45.67 -5.94 34 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 42.52 -2.81 35 0 45 0
29JUN26 530.00 C 0.00 0.00 0.00 38.91 -5.02 35 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 35.63 -4.36 35 0 657 0
29JUN26 550.00 C 36.50 36.50 36.50 32.47 -4.11 35 1 544 -1
29JUN26 560.00 C 0.00 0.00 0.00 29.54 -3.79 35 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 26.62 -3.77 35 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 24.22 -3.24 35 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 21.95 -3.01 35 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 19.68 -3.00 35 0 47 0
29JUN26 610.00 C 0.00 0.00 0.00 17.85 -1.96 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 16.14 -1.78 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 14.43 -1.83 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 13.00 -1.60 35 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 11.75 -1.34 35 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 10.51 -1.37 35 0 11 0
29JUN26 670.00 C 0.00 0.00 0.00 9.34 -1.33 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 8.22 -1.24 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 7.37 -1.22 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 6.52 -1.21 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 5.85 -1.03 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 5.27 -0.85 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 4.69 -0.85 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 4.11 -0.85 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 3.72 -0.66 34 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 3.34 -0.57 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.95 -0.58 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 2.58 -0.57 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 2.33 -0.43 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 2.09 -0.38 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.85 -0.37 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.61 -0.37 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.45 -0.29 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.30 -0.23 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.15 -0.24 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 1.00 -0.24 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.89 -0.20 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.80 -0.14 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.71 -0.14 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.62 -0.15 34 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 182.48 -10.55 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 173.60 -10.58 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 164.86 -10.52 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 156.47 -9.52 34 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 148.12 -10.51 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 140.28 -10.39 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 132.47 -10.40 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 125.11 -10.16 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 117.92 -10.19 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 110.95 -10.00 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 104.45 -6.42 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 97.95 -6.65 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 91.99 -6.35 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 86.24 -9.41 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 80.49 -9.44 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 73.21 -8.54 33 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 70.49 -8.84 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 65.23 -6.92 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 60.96 -6.39 34 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 56.72 -6.98 34 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 53.21 -7.80 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 49.59 -5.60 34 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 46.59 -5.01 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 43.63 -4.64 35 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 40.56 -6.35 35 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 37.71 -4.91 35 0 18 0
29SEP26 580.00 C 0.00 0.00 0.00 34.86 -4.67 35 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 32.04 -6.60 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 29.83 -5.99 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 27.62 -4.64 34 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 25.41 -4.73 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 23.35 -5.51 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 21.69 -4.21 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 20.03 -3.93 34 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 18.37 -4.00 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 16.83 -3.94 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 15.62 -3.56 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 14.41 -3.20 34 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 12.82 -4.13 34 0 27 0
30DEC26 380.00 C 0.00 0.00 0.00 138.93 -8.75 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 131.84 -8.75 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 124.88 -8.61 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 118.46 -8.17 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 112.03 -8.17 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 105.87 -7.91 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 100.18 -7.49 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 94.48 -7.50 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 89.02 -7.27 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 84.09 -5.40 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 79.16 -5.18 33 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 74.25 -6.73 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 70.22 -5.31 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 65.93 -5.94 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 62.27 -5.43 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 58.91 -4.63 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 54.51 -5.16 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 52.69 -1.88 34 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 49.17 -5.25 34 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 46.19 -4.71 34 0 18 0
30DEC26 580.00 C 0.00 0.00 0.00 43.37 -3.63 34 0 9 0
30DEC26 590.00 C 0.00 0.00 0.00 40.56 - 34 0 0 -
30DEC26 600.00 C 0.00 0.00 0.00 37.75 - 34 0 0 -
TOTAL CALL 2,154 65,762 +1,021
12DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
12DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
12DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
12DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
12DEC25 450.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 110 0
12DEC25 460.00 P 0.64 0.66 0.57 0.16 +0.01 42 125 1,217 +70
12DEC25 470.00 P 0.81 1.15 0.81 0.66 +0.15 42 31 1,066 -14
12DEC25 480.00 P 2.03 2.43 1.65 2.06 +0.63 42 82 591 +5
12DEC25 490.00 P 3.21 5.03 3.21 4.86 +1.55 42 128 809 +36
12DEC25 500.00 P 8.00 11.50 6.22 9.58 +3.00 41 106 600 +51
12DEC25 510.00 P 0.00 0.00 0.00 16.63 +5.10 42 0 17 0
12DEC25 520.00 P 0.00 0.00 0.00 24.92 +6.75 42 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 34.25 +8.01 42 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 44.03 +8.69 41 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 55.62 +10.54 85 0 0 0
12DEC25 560.00 P 0.00 0.00 0.00 64.00 +10.45 0 0 0 0
12DEC25 570.00 P 0.00 0.00 0.00 74.00 +8.59 0 0 0 0
12DEC25 580.00 P 0.00 0.00 0.00 84.00 +10.50 0 0 0 0
12DEC25 590.00 P 0.00 0.00 0.00 94.00 - 0 0 0 -
12DEC25 600.00 P 0.00 0.00 0.00 104.00 - 0 0 0 -
19DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
19DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
19DEC25 420.00 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
19DEC25 430.00 P 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
19DEC25 440.00 P 0.00 0.00 0.00 0.33 +0.11 38 0 25 0
19DEC25 450.00 P 0.90 1.21 0.90 0.80 +0.26 38 33 48 +33
19DEC25 460.00 P 2.06 2.06 2.06 1.71 +0.55 38 2 17 +2
19DEC25 470.00 P 2.88 2.88 2.88 3.37 +1.06 38 2 3 +2
19DEC25 480.00 P 5.62 5.62 5.62 5.90 +1.77 38 1 23 +1
19DEC25 490.00 P 7.18 7.18 7.18 9.72 +2.77 38 13 22 -1
19DEC25 500.00 P 0.00 0.00 0.00 14.33 +3.54 37 0 1 0
19DEC25 510.00 P 0.00 0.00 0.00 21.24 +5.34 40 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 27.95 +5.87 38 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 36.17 +6.76 38 0 0 0
19DEC25 540.00 P 0.00 0.00 0.00 45.07 +7.46 38 0 0 0
19DEC25 550.00 P 0.00 0.00 0.00 55.62 +9.12 48 0 0 0
19DEC25 560.00 P 0.00 0.00 0.00 64.14 +8.18 38 0 0 0
19DEC25 570.00 P 0.00 0.00 0.00 74.01 +8.25 37 0 0 0
19DEC25 580.00 P 0.00 0.00 0.00 84.00 +8.19 0 0 0 0
19DEC25 590.00 P 0.00 0.00 0.00 94.00 - 0 0 0 -
19DEC25 600.00 P 0.00 0.00 0.00 104.00 - 0 0 0 -
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 126 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 121 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 0.00 118 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 0.00 109 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 92 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 87 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 80 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 78 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 76 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 67 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,567 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 53 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 2,337 0
30DEC25 400.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 4,361 0
30DEC25 410.00 P 0.00 0.00 0.00 0.14 +0.07 34 0 2,960 0
30DEC25 420.00 P 0.84 0.87 0.84 0.32 +0.15 35 30 2,367 0
30DEC25 430.00 P 1.15 1.15 1.15 0.68 +0.29 35 3 2,126 0
30DEC25 440.00 P 0.00 0.00 0.00 1.31 +0.51 35 0 3,087 0
30DEC25 450.00 P 2.10 2.80 2.10 2.36 +0.88 35 25 1,619 +8
30DEC25 460.00 P 3.40 4.45 2.91 3.90 +1.28 34 57 1,099 +13
30DEC25 470.00 P 5.50 6.30 4.30 6.05 +1.74 34 610 3,142 -279
30DEC25 480.00 P 7.10 9.25 7.10 9.22 +2.54 34 53 1,768 -4
30DEC25 490.00 P 11.00 13.38 9.80 13.24 +3.36 34 203 2,037 +106
30DEC25 500.00 P 14.30 18.60 14.30 18.56 +4.49 35 91 2,539 -6
30DEC25 510.00 P 22.00 22.00 22.00 24.54 +5.35 35 25 1,134 -17
30DEC25 520.00 P 0.00 0.00 0.00 31.91 +6.67 36 0 6,915 0
30DEC25 530.00 P 0.00 0.00 0.00 39.78 +7.63 37 0 2,158 0
30DEC25 540.00 P 0.00 0.00 0.00 48.30 +8.45 39 0 1,408 0
30DEC25 550.00 P 51.66 51.66 51.66 57.37 +9.14 41 10 2,116 +10
30DEC25 560.00 P 0.00 0.00 0.00 64.90 +7.73 34 0 101 0
30DEC25 570.00 P 0.00 0.00 0.00 74.41 +7.87 34 0 198 0
30DEC25 580.00 P 0.00 0.00 0.00 84.13 +8.32 34 0 520 0
30DEC25 590.00 P 0.00 0.00 0.00 94.02 +8.29 35 0 7 0
30DEC25 600.00 P 0.00 0.00 0.00 104.42 +8.07 45 0 313 0
30DEC25 610.00 P 0.00 0.00 0.00 114.00 +7.39 0 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 124.00 +7.09 0 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 134.00 +6.79 0 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 144.00 +10.50 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 154.00 +8.41 0 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 164.00 +8.27 0 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 174.00 +10.50 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 184.00 +10.50 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 194.00 +10.50 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 204.00 +10.50 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 214.00 +10.50 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 224.00 +10.50 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 234.00 +10.50 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 244.00 +10.50 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 254.00 +10.50 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 264.00 +10.50 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 274.00 +10.50 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 284.00 +10.50 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 294.00 +10.50 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 304.00 +10.50 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 314.00 +10.50 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 324.00 +10.50 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 334.00 +10.50 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 344.00 +10.50 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 354.00 +10.50 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 364.00 +10.50 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 374.00 +10.50 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 384.00 +10.50 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 394.00 +10.50 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 404.00 +10.50 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JAN26 350.00 P 0.73 0.73 0.66 0.06 +0.02 35 20 20 +20
29JAN26 360.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.21 +0.05 34 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.39 +0.10 34 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 0.67 +0.17 34 0 123 0
29JAN26 400.00 P 0.00 0.00 0.00 1.11 +0.28 34 0 470 0
29JAN26 410.00 P 2.35 2.35 2.35 1.81 +0.49 35 6 203 +6
29JAN26 420.00 P 2.50 3.00 2.50 2.77 +0.68 35 6 112 0
29JAN26 430.00 P 0.00 0.00 0.00 4.00 +0.87 35 0 109 0
29JAN26 440.00 P 4.78 5.78 4.78 5.55 +1.02 34 3 180 +3
29JAN26 450.00 P 6.27 7.70 6.27 7.51 +1.24 34 12 201 +10
29JAN26 460.00 P 8.40 9.10 8.40 10.05 +1.66 34 38 217 +34
29JAN26 470.00 P 12.10 14.00 11.50 13.16 +2.08 34 154 611 +133
29JAN26 480.00 P 14.73 16.90 14.73 16.93 +2.33 34 19 758 +4
29JAN26 490.00 P 19.02 19.02 19.02 21.33 +2.77 34 15 274 -15
29JAN26 500.00 P 26.85 27.77 26.78 27.25 +3.87 35 125 1,237 +108
29JAN26 510.00 P 0.00 0.00 0.00 32.79 +4.23 35 0 1,794 0
29JAN26 520.00 P 35.20 35.20 35.20 39.60 +5.32 35 2 1,538 -2
29JAN26 530.00 P 0.00 0.00 0.00 45.22 +4.44 34 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 54.72 +6.98 37 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 59.04 +3.91 31 0 291 0
29JAN26 560.00 P 0.00 0.00 0.00 71.21 +8.12 38 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 80.02 +8.57 39 0 127 0
29JAN26 580.00 P 0.00 0.00 0.00 89.10 +8.99 41 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 98.55 +9.39 42 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 108.18 +9.71 44 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 114.55 +6.58 34 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 124.26 +6.52 34 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 134.07 +6.43 34 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 144.00 +6.31 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 154.00 +6.57 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 164.00 +7.77 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 174.00 +10.50 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 184.00 +8.12 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 194.00 +10.50 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 204.00 +7.66 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 214.00 +10.50 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 224.00 +10.50 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 234.00 +10.50 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 244.00 +10.50 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 254.00 +10.50 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 264.00 +10.50 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 274.00 +10.50 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 284.00 +10.50 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 294.00 +10.50 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 304.00 +10.50 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 314.00 +10.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 324.00 +10.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 334.00 +10.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 344.00 +10.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 354.00 +10.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 364.00 +10.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 374.00 +10.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 384.00 +10.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 394.00 +10.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 404.00 +10.50 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.78 +0.31 34 0 2 0
26FEB26 380.00 P 0.00 0.00 0.00 1.21 +0.44 34 0 6 0
26FEB26 390.00 P 0.00 0.00 0.00 1.82 +0.62 34 0 7 0
26FEB26 400.00 P 0.00 0.00 0.00 2.71 +0.91 34 0 107 0
26FEB26 410.00 P 0.00 0.00 0.00 3.79 +1.19 34 0 76 0
26FEB26 420.00 P 0.00 0.00 0.00 5.26 +1.53 34 0 95 0
26FEB26 430.00 P 0.00 0.00 0.00 7.11 +1.91 34 0 40 0
26FEB26 440.00 P 0.00 0.00 0.00 9.01 +2.00 34 0 97 0
26FEB26 450.00 P 0.00 0.00 0.00 11.56 +2.37 34 0 136 0
26FEB26 460.00 P 0.00 0.00 0.00 14.45 +2.66 33 0 49 0
26FEB26 470.00 P 17.00 17.00 17.00 17.91 +2.91 33 2 278 +2
26FEB26 480.00 P 21.85 21.85 21.85 22.22 +3.59 34 15 224 0
26FEB26 490.00 P 26.88 26.88 26.88 26.74 +4.03 33 15 161 +6
26FEB26 500.00 P 0.00 0.00 0.00 32.55 +5.03 34 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 38.56 +5.84 35 0 48 0
26FEB26 520.00 P 0.00 0.00 0.00 42.54 +4.25 32 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 48.82 +4.05 32 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 55.69 +4.30 32 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 65.78 +7.11 35 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 71.53 +5.28 32 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 80.72 +6.48 34 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 89.10 +6.49 34 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 98.55 +7.32 35 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 108.18 +7.95 37 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 115.92 +6.55 34 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 125.22 +6.51 34 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 134.76 +6.34 34 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 144.38 +6.13 34 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 154.16 +6.00 34 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 164.03 +6.65 34 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 55 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 53 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 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 51 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 50 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 47 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 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 40 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 500 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 110 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 191 0
30MAR26 285.00 P 1.13 1.13 1.13 0.04 +0.01 35 3 205 +3
30MAR26 290.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.09 0.00 35 0 445 0
30MAR26 310.00 P 1.48 1.48 1.48 0.16 +0.02 35 1 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.27 +0.03 35 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.44 +0.06 35 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.68 +0.10 35 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.00 +0.10 35 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.49 +0.17 35 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 2.13 +0.29 35 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 2.93 +0.36 35 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 3.97 +0.45 35 0 405 0
30MAR26 400.00 P 0.00 0.00 0.00 5.32 +0.70 35 0 538 0
30MAR26 410.00 P 0.00 0.00 0.00 7.07 +0.99 35 0 325 0
30MAR26 420.00 P 0.00 0.00 0.00 9.09 +1.06 35 0 246 0
30MAR26 430.00 P 0.00 0.00 0.00 11.16 +1.10 35 0 368 0
30MAR26 440.00 P 0.00 0.00 0.00 13.64 +1.40 35 0 307 0
30MAR26 450.00 P 0.00 0.00 0.00 16.56 +1.66 34 0 236 0
30MAR26 460.00 P 0.00 0.00 0.00 19.99 +1.99 35 0 97 0
30MAR26 470.00 P 0.00 0.00 0.00 23.80 +2.29 34 775 4,474 +775
30MAR26 480.00 P 0.00 0.00 0.00 28.14 +2.53 34 0 895 0
30MAR26 490.00 P 0.00 0.00 0.00 33.17 +3.11 35 0 1,112 0
30MAR26 500.00 P 35.61 39.50 35.61 38.75 +4.97 35 19 1,133 +19
30MAR26 510.00 P 0.00 0.00 0.00 44.55 +4.13 35 0 150 0
30MAR26 520.00 P 0.00 0.00 0.00 51.13 +5.63 36 0 106 0
30MAR26 530.00 P 54.50 57.50 54.50 54.64 +1.86 33 2 79 0
30MAR26 540.00 P 0.00 0.00 0.00 64.86 +5.50 37 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 72.26 +6.15 37 0 10 0
30MAR26 560.00 P 0.00 0.00 0.00 79.83 +6.38 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 87.85 +7.01 38 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 95.97 +7.16 38 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 104.58 +7.71 39 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 113.25 +7.95 39 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 118.72 +4.80 35 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 127.61 +4.87 35 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 136.68 +4.82 35 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 145.95 +4.90 35 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 155.30 +6.68 35 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 164.86 +5.61 35 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 174.49 +9.70 35 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 184.23 +5.99 35 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 194.08 +10.08 35 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 204.00 +7.66 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 214.00 +6.42 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 224.00 +7.66 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 234.00 +7.98 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 244.00 +10.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 254.00 +8.66 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 264.00 +10.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 274.00 +8.83 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 284.00 +10.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 294.00 +10.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 304.00 +10.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 314.00 +10.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 324.00 +10.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 334.00 +10.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 344.00 +10.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 354.00 +10.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 364.00 +10.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 374.00 +10.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 384.00 +10.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 394.00 +10.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 404.00 +10.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.17 +0.05 34 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.21 +0.05 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.27 +0.08 34 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.33 +0.08 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.41 +0.10 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.51 +0.13 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.61 +0.13 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.75 +0.17 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.91 +0.23 34 0 212 0
29JUN26 310.00 P 0.00 0.00 0.00 1.28 +0.28 34 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.78 +0.37 34 0 5 0
29JUN26 330.00 P 0.00 0.00 0.00 2.42 +0.52 34 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 3.17 +0.57 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 4.19 +0.83 34 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 5.46 +1.04 34 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 6.98 +1.40 35 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 8.61 +1.34 35 0 551 0
29JUN26 390.00 P 0.00 0.00 0.00 10.66 +1.71 35 0 323 0
29JUN26 400.00 P 12.00 12.00 12.00 12.50 +1.50 34 1 206 +1
29JUN26 410.00 P 0.00 0.00 0.00 15.34 +2.12 35 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 17.95 +2.07 34 0 18 0
29JUN26 430.00 P 0.00 0.00 0.00 20.35 +2.00 34 0 50 0
29JUN26 440.00 P 0.00 0.00 0.00 23.97 +2.14 34 0 3,477 0
29JUN26 450.00 P 27.50 27.50 27.50 27.59 +2.46 34 1 1,176 +1
29JUN26 460.00 P 0.00 0.00 0.00 31.58 +2.69 34 0 1,432 0
29JUN26 470.00 P 0.00 0.00 0.00 35.58 +2.52 33 0 302 0
29JUN26 480.00 P 0.00 0.00 0.00 40.84 +3.27 34 0 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 46.20 +3.80 34 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 51.76 +3.64 34 0 180 0
29JUN26 510.00 P 0.00 0.00 0.00 57.71 +3.85 34 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 63.41 +3.77 34 0 12 0
29JUN26 530.00 P 0.00 0.00 0.00 70.54 +4.81 35 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 74.08 +1.79 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 83.27 +5.15 34 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 90.36 +4.46 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 97.50 +7.02 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 103.77 +3.24 33 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 112.86 +4.57 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 120.63 +4.38 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 128.81 +4.57 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 137.09 +4.52 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 145.40 +4.32 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 153.97 +4.34 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 162.69 +8.94 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 171.44 +8.97 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 180.29 +9.09 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 189.37 +9.39 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 198.46 +9.42 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 207.58 +9.46 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 221.84 +14.26 41 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 226.25 +9.78 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 235.66 +9.64 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 245.14 +9.89 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 254.76 +9.42 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 264.46 +10.15 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 274.21 +9.04 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 284.05 +10.31 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 294.00 +10.43 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 304.00 +10.50 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 314.00 +10.50 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 324.00 +10.50 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 334.00 +10.50 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 344.00 +10.50 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 354.00 +10.50 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 364.00 +10.50 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 374.00 +10.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 384.00 +10.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 394.00 +10.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 404.00 +10.50 0 0 0 0
29SEP26 320.00 P 5.80 6.20 5.80 3.98 +0.08 34 10 411 +10
29SEP26 330.00 P 0.00 0.00 0.00 4.94 -0.05 34 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 6.11 +0.02 34 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 7.83 +0.24 34 0 53 0
29SEP26 360.00 P 9.38 9.38 9.38 9.42 +0.04 34 1 18 +1
29SEP26 370.00 P 0.00 0.00 0.00 11.49 +0.16 34 0 20 0
29SEP26 380.00 P 13.37 13.37 13.37 13.57 +0.20 34 1 40 +1
29SEP26 390.00 P 16.44 16.44 16.44 16.13 +0.77 34 13 31 +13
29SEP26 400.00 P 0.00 0.00 0.00 18.83 +0.82 34 0 186 0
29SEP26 410.00 P 0.00 0.00 0.00 21.66 +1.08 34 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 24.87 +0.41 34 0 55 0
29SEP26 430.00 P 0.00 0.00 0.00 28.28 +2.00 34 0 83 0
29SEP26 440.00 P 0.00 0.00 0.00 31.80 +2.23 34 0 1,314 0
29SEP26 450.00 P 0.00 0.00 0.00 35.75 +2.22 34 0 74 0
29SEP26 460.00 P 40.00 40.00 40.00 41.06 +3.54 35 1 76 0
29SEP26 470.00 P 0.00 0.00 0.00 44.41 +2.79 34 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 49.15 +2.80 34 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 54.52 +3.42 34 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 60.00 +3.46 34 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 65.99 +3.36 34 0 0 0
29SEP26 520.00 P 71.50 71.50 71.50 72.29 +4.49 34 1 1 +1
29SEP26 530.00 P 0.00 0.00 0.00 79.04 +3.93 35 0 34 0
29SEP26 540.00 P 0.00 0.00 0.00 85.34 +2.58 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 92.71 +4.51 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 97.82 +1.32 34 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 104.98 +4.35 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 112.18 +4.38 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 119.48 +4.49 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 127.28 +5.04 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 135.10 +5.36 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 142.97 +1.95 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 151.02 +5.62 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 159.37 +6.07 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 167.76 +6.37 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 176.18 +6.42 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 184.75 +6.60 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 193.56 +6.98 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 202.39 +7.30 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 211.25 +7.35 34 0 0 0
30DEC26 380.00 P 17.10 18.40 17.10 17.44 +1.86 34 4 16 +4
30DEC26 390.00 P 0.00 0.00 0.00 20.15 +2.41 34 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 23.04 +2.06 34 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 26.30 +2.33 34 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 29.67 +2.29 34 0 34 0
30DEC26 430.00 P 0.00 0.00 0.00 32.96 +2.15 33 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 36.79 +2.19 33 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 40.99 +2.19 33 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 45.29 +2.27 33 0 90 0
30DEC26 470.00 P 0.00 0.00 0.00 50.02 +2.58 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 54.87 +2.59 33 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 60.44 +3.20 33 0 2 0
30DEC26 500.00 P 0.00 0.00 0.00 66.05 +3.98 33 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 71.19 +4.67 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 78.04 +4.71 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 83.79 +5.84 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 90.47 +6.45 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 98.60 +8.13 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 102.71 +5.75 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 109.77 +6.25 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 116.97 +6.51 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 124.22 - 33 0 0 -
30DEC26 600.00 P 0.00 0.00 0.00 131.54 - 33 0 0 -
TOTAL PUT 2,895 141,735 +1,154
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$ 4.99
30DEC25 3.60 C 0.00 0.00 0.00 1.40 -0.10 63 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.30 -0.10 58 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.19 -0.12 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.10 -0.07 48 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.00 -0.07 43 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 0.91 -0.09 51 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.80 -0.09 34 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.60 -0.07 25 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.50 -0.08 21 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.40 -0.06 17 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.29 -0.08 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.21 -0.06 14 0 3 0
30DEC25 4.90 C 0.11 0.11 0.11 0.14 -0.05 17 1 8 -1
30DEC25 5.00 C 0.06 0.06 0.06 0.08 -0.04 16 20 116 +20
30DEC25 5.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 59 66 622 +66
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 0.91 -0.10 24 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.80 -0.11 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.71 -0.09 17 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.61 -0.07 14 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.52 -0.06 19 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.42 -0.06 15 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.33 -0.06 15 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.26 -0.06 17 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.19 -0.05 17 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.14 -0.04 18 0 225 0
29JAN26 5.25 C 0.04 0.04 0.04 0.05 -0.02 18 30 195 -10
29JAN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 19 66 310 +66
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.91 -0.11 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.82 -0.09 16 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.72 -0.08 13 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.63 -0.09 18 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.52 -0.10 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.44 -0.09 15 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.35 -0.09 14 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.29 -0.07 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.22 -0.07 16 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.16 -0.05 15 0 85 0
26FEB26 5.25 C 0.06 0.06 0.06 0.07 -0.03 16 7 249 +5
26FEB26 5.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.42 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.30 -0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.21 -0.11 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.14 -0.07 27 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.03 -0.07 18 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.93 -0.09 14 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.85 -0.06 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.74 -0.09 17 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.65 -0.07 17 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.56 -0.06 17 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 -0.06 17 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 -0.06 17 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.33 -0.05 17 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 -0.06 16 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.21 -0.04 17 5 1,061 -5
30MAR26 5.25 C 0.00 0.00 0.00 0.11 -0.03 17 0 1,105 0
30MAR26 5.50 C 0.06 0.06 0.06 0.06 -0.02 18 20 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30MAR26 6.25 C 0.02 0.02 0.02 0.01 0.00 21 50 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.97 -0.07 18 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.89 -0.06 20 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 -0.07 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.09 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 -0.07 20 0 0 0
29JUN26 4.60 C 0.54 0.54 0.54 0.56 -0.06 19 30 30 +30
29JUN26 4.70 C 0.47 0.47 0.47 0.49 -0.07 19 30 60 +30
29JUN26 4.80 C 0.00 0.00 0.00 0.42 -0.07 19 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 -0.04 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.05 20 0 16 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 -0.03 20 0 222 0
29JUN26 5.50 C 0.12 0.12 0.12 0.14 -0.02 20 10 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.02 20 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 -0.08 19 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.08 19 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 -0.08 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 -0.09 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 -0.07 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.07 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 -0.07 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.06 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.06 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.06 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.04 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.04 19 0 65 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.03 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.09 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 -0.08 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.05 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.05 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 -0.05 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.05 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 -0.05 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 -0.05 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 -0.04 20 5 5 +5
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 7.00 C 0.06 0.06 0.06 0.04 0.00 22 1 1 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
TOTAL CALL 341 14,931 +207
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 69 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 210 0
30DEC25 4.80 P 0.02 0.02 0.02 0.02 +0.01 18 30 180 +30
30DEC25 4.90 P 0.05 0.05 0.05 0.04 +0.01 16 20 893 0
30DEC25 5.00 P 0.06 0.11 0.06 0.08 +0.03 16 90 1,038 +55
30DEC25 5.25 P 0.31 0.31 0.31 0.27 +0.06 18 10 1,548 -10
30DEC25 5.50 P 0.53 0.53 0.53 0.52 +0.07 30 20 666 0
30DEC25 5.75 P 0.80 0.80 0.80 0.77 +0.06 39 10 150 0
30DEC25 6.00 P 0.00 0.00 0.00 1.02 +0.08 48 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.27 +0.04 57 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.52 +0.08 64 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.77 +0.07 72 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.03 +0.07 87 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.27 +0.03 85 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.53 +0.09 100 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.77 +0.05 97 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.02 +0.05 103 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.30 +0.09 132 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 17 0 160 0
29JAN26 4.90 P 0.00 0.00 0.00 0.09 +0.02 18 0 96 0
29JAN26 5.00 P 0.10 0.10 0.10 0.14 +0.04 19 25 259 -25
29JAN26 5.25 P 0.00 0.00 0.00 0.30 +0.05 19 0 411 0
29JAN26 5.50 P 0.00 0.00 0.00 0.52 +0.06 21 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.78 +0.07 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.03 +0.09 37 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.27 +0.04 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.52 +0.08 44 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.78 +0.08 54 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.03 +0.07 59 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.27 +0.03 58 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.53 +0.09 68 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 0.00 15 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.05 +0.01 18 0 20 0
26FEB26 4.80 P 0.08 0.08 0.08 0.07 +0.01 17 50 50 0
26FEB26 4.90 P 0.00 0.00 0.00 0.10 +0.01 16 0 40 0
26FEB26 5.00 P 0.16 0.16 0.16 0.15 +0.02 17 20 190 +20
26FEB26 5.25 P 0.00 0.00 0.00 0.31 +0.04 17 0 311 0
26FEB26 5.50 P 0.55 0.55 0.55 0.53 +0.06 20 20 200 +10
26FEB26 5.75 P 0.00 0.00 0.00 0.78 +0.07 26 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.03 +0.09 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.27 +0.04 33 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.52 +0.06 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.78 +0.07 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.03 +0.07 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.27 +0.03 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.53 +0.09 57 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 17 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 18 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 200 0
30MAR26 4.60 P 0.05 0.05 0.05 0.05 +0.01 18 8 104 +4
30MAR26 4.70 P 0.09 0.09 0.09 0.07 +0.01 18 100 590 +100
30MAR26 4.80 P 0.00 0.00 0.00 0.10 +0.01 18 0 643 0
30MAR26 4.90 P 0.14 0.14 0.14 0.14 +0.02 18 100 835 0
30MAR26 5.00 P 0.21 0.21 0.19 0.19 +0.03 18 30 636 -10
30MAR26 5.25 P 0.00 0.00 0.00 0.34 +0.04 18 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.55 +0.06 20 0 635 0
30MAR26 5.75 P 0.00 0.00 0.00 0.78 +0.07 23 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 1.03 +0.09 28 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.27 +0.04 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.52 +0.06 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.78 +0.07 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 +0.07 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 +0.03 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 +0.09 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.77 +0.05 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.02 +0.05 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.30 +0.09 64 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 21 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 +0.02 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 +0.02 19 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 +0.02 19 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.22 +0.03 19 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.26 +0.02 19 0 12 0
29JUN26 5.00 P 0.31 0.31 0.31 0.32 +0.04 19 20 75 +20
29JUN26 5.25 P 0.00 0.00 0.00 0.48 +0.04 20 0 111 0
29JUN26 5.50 P 0.70 0.70 0.70 0.65 +0.06 19 10 70 -10
29JUN26 5.75 P 0.00 0.00 0.00 0.88 +0.09 21 0 67 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 +0.07 22 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 +0.07 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 +0.07 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.81 +0.07 25 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 +0.07 26 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 +0.05 27 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 +0.06 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 +0.07 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.03 +0.06 33 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.30 +0.09 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.02 19 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 +0.03 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.52 +0.04 19 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 +0.04 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 +0.05 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 +0.06 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 +0.08 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.60 +0.09 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 +0.08 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 +0.08 26 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.31 +0.07 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 +0.08 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 +0.08 31 0 0 0
30DEC26 4.10 P 0.09 0.09 0.09 0.09 +0.01 20 10 15 +10
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.02 21 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.02 21 0 100 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.03 21 0 0 0
30DEC26 5.00 P 0.46 0.46 0.46 0.44 +0.03 21 50 50 +50
30DEC26 5.25 P 0.00 0.00 0.00 0.59 +0.03 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 +0.05 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 +0.05 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.05 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 +0.07 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 +0.06 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.09 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.07 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.06 31 0 0 0
TOTAL PUT 623 15,082 +244
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$ 10.12
30DEC25 5.00 C 0.00 0.00 0.00 5.13 -0.24 101 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.88 -0.13 88 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.63 -0.14 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.38 -0.14 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.13 -0.14 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.93 -0.09 122 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.63 -0.14 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.38 -0.14 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.13 -0.13 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.88 -0.14 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.63 -0.15 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.38 -0.13 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.12 -0.15 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 1.89 -0.13 40 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.64 -0.14 34 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.39 -0.14 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.15 -0.12 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.89 -0.16 18 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.72 -0.13 31 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.50 -0.12 27 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.35 -0.09 28 0 255 0
30DEC25 10.50 C 0.00 0.00 0.00 0.14 -0.06 28 0 591 0
30DEC25 11.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 758 0
30DEC25 11.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 615 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.15 -0.13 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.90 -0.13 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.65 -0.13 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.41 -0.14 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.14 -0.16 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.89 -0.15 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.71 -0.12 35 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.43 -0.16 25 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.26 -0.10 32 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.00 -0.15 26 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.81 -0.15 26 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.64 -0.13 27 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 0.50 -0.10 27 0 470 0
29JAN26 10.50 C 0.32 0.32 0.32 0.29 -0.08 28 1 390 +1
29JAN26 11.00 C 0.16 0.16 0.16 0.16 -0.05 29 7 390 -2
29JAN26 11.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 80 0
29JAN26 12.00 C 0.06 0.06 0.06 0.04 -0.02 30 10 266 -10
29JAN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.41 - 0 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 2.22 -0.11 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.93 -0.17 20 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.71 -0.15 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.47 -0.17 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.28 -0.15 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.08 -0.16 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.91 -0.11 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.76 -0.10 27 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.62 -0.10 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.40 -0.09 28 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.25 -0.06 28 0 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.15 -0.05 29 0 50 0
26FEB26 12.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 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 5.17 -0.20 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.92 -0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.67 -0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.43 -0.13 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.18 -0.13 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.93 -0.13 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.68 -0.13 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.38 -0.19 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.17 -0.18 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.94 -0.14 21 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.66 -0.25 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.45 -0.16 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.22 -0.17 26 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 1.99 -0.21 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.83 -0.11 32 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.61 -0.11 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.35 -0.17 26 0 14 0
30MAR26 9.25 C 0.00 0.00 0.00 1.18 -0.15 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.02 -0.13 27 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.87 -0.12 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.74 -0.11 28 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.52 -0.09 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.36 -0.07 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.24 -0.05 29 0 135 0
30MAR26 12.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 23 0
30MAR26 13.00 C 0.08 0.08 0.08 0.06 -0.02 29 5 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 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 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.97 -0.15 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.72 -0.20 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.48 -0.19 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.24 -0.21 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.02 -0.18 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.77 -0.20 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.56 -0.18 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.34 -0.19 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.15 -0.16 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.99 -0.10 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.75 -0.13 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.58 -0.12 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.44 -0.10 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.28 -0.07 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.14 -0.07 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.01 -0.07 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.80 -0.05 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.61 -0.06 29 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 0.46 -0.05 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.35 -0.05 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 0.00 30 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.31 -0.17 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.07 -0.15 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.85 -0.15 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.61 -0.18 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.43 -0.14 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.20 -0.21 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.03 -0.15 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.84 -0.15 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.67 -0.17 28 0 26 0
29SEP26 9.25 C 0.00 0.00 0.00 1.52 -0.12 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.40 -0.10 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 -0.11 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.13 -0.10 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.91 -0.10 29 0 4 0
29SEP26 11.00 C 0.83 0.83 0.83 0.73 -0.09 29 1 10 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 -0.08 29 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 -0.06 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.02 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.70 - 30 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 2.52 -0.09 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.33 -0.09 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.16 -0.09 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.00 -0.08 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.85 -0.07 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.65 -0.12 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.52 -0.15 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.40 -0.11 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.29 -0.10 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.11 -0.04 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.91 -0.05 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.75 -0.07 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 -0.05 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.53 -0.03 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
TOTAL CALL 24 8,580 -11
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 0.00 32 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 81 0
30DEC25 9.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 171 0
30DEC25 9.75 P 0.00 0.00 0.00 0.13 +0.03 29 0 288 0
30DEC25 10.00 P 0.19 0.23 0.19 0.23 +0.05 30 42 566 +40
30DEC25 10.50 P 0.44 0.52 0.44 0.52 +0.07 30 17 365 -14
30DEC25 11.00 P 0.00 0.00 0.00 0.94 +0.13 34 0 2,524 0
30DEC25 11.50 P 0.00 0.00 0.00 1.42 +0.16 41 0 2,434 0
30DEC25 12.00 P 0.00 0.00 0.00 1.94 +0.19 56 0 177 0
30DEC25 12.50 P 0.00 0.00 0.00 2.45 +0.19 67 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.88 +0.13 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.38 +0.04 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.93 +0.18 101 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.53 +0.28 133 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.88 +0.04 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.50 +0.19 139 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 8.75 P 0.05 0.05 0.05 0.04 0.00 29 8 23 +8
29JAN26 9.00 P 0.00 0.00 0.00 0.07 0.00 29 0 2 0
29JAN26 9.25 P 0.12 0.12 0.12 0.11 0.00 28 50 82 +50
29JAN26 9.50 P 0.17 0.18 0.17 0.18 +0.03 29 60 99 +60
29JAN26 9.75 P 0.27 0.27 0.27 0.26 +0.03 29 20 524 +20
29JAN26 10.00 P 0.33 0.36 0.33 0.37 +0.04 29 5 569 +5
29JAN26 10.50 P 0.66 0.66 0.66 0.65 +0.07 29 15 432 -15
29JAN26 11.00 P 0.00 0.00 0.00 1.02 +0.10 30 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.42 +0.09 28 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.94 +0.16 38 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.45 +0.18 45 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.88 +0.12 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.38 +0.04 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.93 +0.17 68 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.53 +0.27 88 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.88 +0.04 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.50 +0.19 93 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.19 +0.02 29 0 50 0
26FEB26 9.50 P 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.36 +0.04 29 0 28 0
26FEB26 10.00 P 0.44 0.44 0.44 0.47 +0.06 29 4 35 +4
26FEB26 10.50 P 0.70 0.74 0.70 0.75 +0.06 30 30 45 +30
26FEB26 11.00 P 0.00 0.00 0.00 1.10 +0.07 30 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.52 +0.13 32 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.97 +0.15 34 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.45 +0.17 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.88 +0.12 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.38 +0.04 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.93 +0.17 57 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.53 +0.27 72 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.88 +0.04 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.50 +0.19 77 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 54 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 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 0.00 30 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 +0.01 29 0 50 0
30MAR26 9.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.27 +0.02 29 0 52 0
30MAR26 9.50 P 0.00 0.00 0.00 0.35 +0.03 29 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.45 +0.05 29 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.57 +0.07 30 0 188 0
30MAR26 10.50 P 0.00 0.00 0.00 0.85 +0.08 30 0 286 0
30MAR26 11.00 P 1.20 1.20 1.20 1.19 +0.10 31 5 67 +5
30MAR26 11.50 P 0.00 0.00 0.00 1.58 +0.11 32 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.97 +0.09 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.47 +0.15 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.93 +0.10 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.88 +0.12 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.38 +0.04 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.93 +0.17 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.53 +0.27 63 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.88 +0.04 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.50 +0.19 66 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 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.23 +0.03 30 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 +0.04 30 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 +0.04 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.46 +0.06 30 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.56 +0.06 30 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.66 +0.07 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.78 +0.07 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.05 +0.07 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.39 +0.09 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.74 +0.10 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.14 +0.12 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.55 +0.14 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.00 +0.13 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.48 +0.15 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.96 +0.20 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.38 +0.04 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.93 +0.17 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.53 +0.27 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.88 +0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.50 +0.19 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 +0.02 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 +0.04 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 +0.03 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 +0.04 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 +0.04 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 +0.06 31 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.92 +0.07 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 1.05 +0.06 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.34 +0.10 31 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.67 +0.12 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 2.03 +0.11 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.42 +0.12 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 +0.13 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.25 +0.12 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.66 +0.12 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.13 +0.14 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.59 +0.15 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.04 +0.18 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.53 +0.24 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.98 +0.14 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.50 +0.19 41 0 0 0
30DEC26 7.75 P 0.28 0.28 0.28 0.28 - 30 2 2 -
30DEC26 8.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 +0.05 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 +0.05 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 +0.06 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 +0.07 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 +0.06 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 +0.07 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.05 +0.08 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.17 +0.09 30 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 1.45 +0.11 30 0 24 0
30DEC26 11.00 P 0.00 0.00 0.00 1.79 +0.11 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.15 +0.12 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.52 +0.14 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.92 +0.12 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.25 +0.04 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.66 +0.04 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.13 +0.14 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 +0.15 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.04 +0.18 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.53 +0.21 34 0 0 0
TOTAL PUT 258 11,909 +193
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$ 1.29
30DEC25 0.45 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.60 -0.04 161 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.55 -0.04 145 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.45 -0.04 116 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.34 -0.05 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.30 -0.04 77 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.25 -0.04 65 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.20 -0.04 54 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.11 -0.04 43 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.08 -0.03 46 0 79 0
30DEC25 1.30 C 0.00 0.00 0.00 0.05 -0.03 43 0 54 0
30DEC25 1.35 C 0.00 0.00 0.00 0.03 -0.02 42 0 70 0
30DEC25 1.40 C 0.02 0.02 0.02 0.02 -0.02 45 40 58 -11
30DEC25 1.45 C 0.00 0.00 0.00 0.01 -0.01 43 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 274 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 92 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 108 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.45 -0.04 70 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.36 -0.04 69 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.31 -0.04 60 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.26 -0.04 51 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.17 -0.04 42 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.11 -0.03 45 0 25 0
29JAN26 1.30 C 0.07 0.07 0.07 0.07 -0.04 37 5 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.06 -0.02 42 0 56 0
29JAN26 1.40 C 0.00 0.00 0.00 0.04 -0.02 40 0 71 0
29JAN26 1.45 C 0.00 0.00 0.00 0.03 -0.02 42 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.50 -0.05 59 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.45 -0.05 52 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.41 -0.04 60 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.36 -0.04 53 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.32 -0.03 55 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.11 -0.02 46 0 30 0
26FEB26 1.35 C 0.00 0.00 0.00 0.09 -0.02 46 0 30 0
26FEB26 1.40 C 0.00 0.00 0.00 0.07 -0.02 45 0 62 0
26FEB26 1.45 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.75 -0.05 84 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.70 -0.05 75 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.65 -0.05 66 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.60 -0.05 58 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.55 -0.05 51 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.50 -0.05 44 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.46 -0.04 55 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.41 -0.05 49 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.37 -0.04 51 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.32 -0.04 44 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.28 -0.04 44 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.24 -0.04 43 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.17 -0.04 41 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.14 -0.04 40 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.10 -0.03 42 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.06 -0.03 39 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.04 -0.02 40 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.03 -0.02 40 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 -0.02 34 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.75 -0.05 45 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.57 -0.04 56 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.51 -0.05 40 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.48 -0.03 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.43 -0.05 45 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.40 -0.04 50 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.31 -0.05 42 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.28 -0.04 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.25 -0.03 44 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.19 -0.03 42 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 -0.03 40 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.13 -0.02 43 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.12 -0.01 44 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 -0.01 44 0 46 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 -0.01 44 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 -0.01 43 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 -0.01 38 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.51 -0.05 37 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.48 -0.04 47 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.43 -0.05 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.40 -0.04 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.35 -0.05 40 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.12 -0.02 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 -0.02 41 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 -0.02 41 0 118 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 -0.02 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 -0.02 38 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.44 -0.05 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.40 -0.05 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.37 -0.04 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.34 -0.04 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.28 -0.04 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
TOTAL CALL 45 1,983 -11
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 0.00 244 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 183 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 166 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 94 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.02 +0.01 45 0 50 0
30DEC25 1.25 P 0.03 0.03 0.03 0.03 +0.01 39 6 28 +6
30DEC25 1.30 P 0.00 0.00 0.00 0.05 +0.01 37 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.08 +0.02 35 0 101 0
30DEC25 1.40 P 0.00 0.00 0.00 0.12 +0.03 37 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.16 +0.03 0 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.21 +0.04 0 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.26 +0.04 0 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.31 +0.04 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.02 0.00 38 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 20 0
29JAN26 1.30 P 0.00 0.00 0.00 0.08 +0.02 40 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.11 +0.02 40 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.15 +0.03 43 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.27 +0.04 42 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.31 +0.03 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.05 +0.01 39 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.10 +0.02 41 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.13 +0.02 41 0 90 0
26FEB26 1.40 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 65 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 +0.01 37 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.11 +0.02 38 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.14 +0.02 39 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.18 +0.03 42 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.29 +0.04 41 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.33 +0.04 40 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.42 +0.04 41 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.51 +0.03 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 39 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.10 +0.01 40 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.22 +0.03 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.33 +0.04 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.37 +0.04 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.40 +0.03 42 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.45 +0.04 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.50 +0.05 47 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.53 +0.03 42 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.58 +0.04 44 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.67 +0.04 44 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 +0.01 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 +0.01 40 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.37 +0.04 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.41 +0.04 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 +0.04 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.49 +0.04 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.52 +0.03 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.57 +0.04 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.65 +0.03 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.70 +0.04 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.74 +0.04 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.83 +0.04 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.93 +0.05 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.02 +0.04 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 +0.01 41 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 +0.02 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 +0.03 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 +0.03 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 +0.03 43 0 0 0
TOTAL PUT 6 1,583 +6
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$ 3.02
30DEC25 1.70 C 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.28 -0.03 118 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.82 -0.04 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.52 -0.03 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.42 -0.04 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.33 -0.02 30 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.22 -0.04 0 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.14 -0.03 20 0 120 0
30DEC25 3.00 C 0.07 0.07 0.07 0.08 -0.03 23 10 109 0
30DEC25 3.10 C 0.04 0.05 0.04 0.04 -0.02 24 7 216 +3
30DEC25 3.20 C 0.02 0.03 0.02 0.02 -0.01 26 5 137 +3
30DEC25 3.30 C 0.02 0.02 0.02 0.01 -0.01 28 10 96 +10
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.08 -0.03 50 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.03 -0.03 46 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.93 -0.03 39 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.83 -0.03 31 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JAN26 3.10 C 0.09 0.09 0.09 0.08 -0.02 24 2 52 +2
29JAN26 3.20 C 0.00 0.00 0.00 0.06 -0.01 27 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.04 0.00 28 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
29JAN26 3.50 C 0.02 0.02 0.02 0.01 -0.01 26 5 5 +5
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.84 -0.03 36 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.74 -0.03 31 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.64 -0.03 26 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.54 -0.05 21 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.27 -0.05 20 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.22 -0.02 25 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.11 -0.03 24 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.08 -0.02 25 0 85 0
26FEB26 3.30 C 0.00 0.00 0.00 0.05 -0.03 24 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.29 -0.03 46 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.24 -0.03 43 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.19 -0.03 40 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.14 -0.03 37 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.09 -0.03 34 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.03 -0.05 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.84 -0.05 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.75 -0.03 30 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.64 -0.05 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.55 -0.04 21 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.46 -0.04 22 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.38 -0.04 23 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.31 -0.03 24 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.24 -0.03 23 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.14 -0.03 24 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.11 -0.02 25 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.08 -0.02 25 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.06 -0.01 26 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.25 -0.03 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.20 -0.03 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.15 -0.03 33 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.10 -0.03 31 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.05 -0.03 28 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.76 -0.05 25 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.67 -0.05 25 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.58 -0.05 25 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.42 -0.05 24 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 -0.02 27 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 -0.02 27 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.02 27 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.01 27 0 3 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.10 -0.03 28 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.05 -0.04 26 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.96 -0.04 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.86 -0.04 26 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.69 -0.03 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.60 -0.05 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.39 -0.04 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.34 -0.04 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.03 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.01 28 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.96 -0.04 26 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.87 -0.03 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.79 -0.03 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.43 -0.04 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.02 28 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
TOTAL CALL 39 3,191 +23
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 110 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 105 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 61 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 22 0 79 0
30DEC25 3.00 P 0.05 0.06 0.05 0.05 0.00 21 8 281 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 +0.01 22 0 153 0
30DEC25 3.20 P 0.00 0.00 0.00 0.19 +0.02 23 0 36 0
30DEC25 3.30 P 0.00 0.00 0.00 0.29 +0.03 31 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.49 +0.04 44 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.59 +0.04 51 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.70 +0.05 65 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.79 +0.04 62 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.90 +0.05 77 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.99 +0.04 73 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.09 +0.04 78 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 24 0
29JAN26 2.80 P 0.02 0.02 0.02 0.03 +0.01 25 2 485 +2
29JAN26 2.90 P 0.00 0.00 0.00 0.05 0.00 23 0 87 0
29JAN26 3.00 P 0.09 0.09 0.09 0.10 +0.01 25 2 22 -2
29JAN26 3.10 P 0.00 0.00 0.00 0.16 +0.02 26 0 39 0
29JAN26 3.20 P 0.23 0.23 0.23 0.23 +0.03 27 1 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.31 +0.02 28 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.40 +0.03 30 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.50 +0.04 35 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.59 +0.04 35 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.70 +0.05 44 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.80 +0.05 48 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.91 +0.06 56 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.00 +0.05 55 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.10 +0.05 59 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 2.80 P 0.04 0.04 0.04 0.04 0.00 23 11 26 +11
26FEB26 2.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.17 0.00 24 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.24 +0.01 24 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.60 +0.03 33 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.70 +0.04 37 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.80 +0.05 40 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.91 +0.05 47 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.00 +0.05 46 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.10 +0.05 49 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 67 0
30MAR26 2.60 P 0.02 0.02 0.02 0.03 +0.01 26 1 95 +1
30MAR26 2.70 P 0.00 0.00 0.00 0.04 0.00 24 0 59 0
30MAR26 2.80 P 0.06 0.06 0.06 0.06 0.00 23 100 106 +100
30MAR26 2.90 P 0.10 0.10 0.10 0.10 +0.01 24 20 39 +20
30MAR26 3.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.21 +0.02 26 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.27 +0.02 26 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.51 +0.02 28 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.61 +0.04 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.80 +0.04 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.91 +0.05 41 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.00 +0.05 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.10 +0.05 43 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 36 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 34 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 24 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 25 0 9 0
29JUN26 2.40 P 0.03 0.03 0.03 0.03 0.00 25 1 5 +1
29JUN26 2.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 0.00 26 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 +0.01 26 0 99 0
29JUN26 2.80 P 0.14 0.14 0.14 0.14 0.00 25 1 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.19 +0.01 26 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.45 +0.04 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.69 +0.04 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.78 +0.04 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.86 +0.03 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 +0.04 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.05 +0.05 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.14 +0.04 31 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 27 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 27 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 0.04 0.04 0.04 0.04 0.00 26 3 4 -1
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 26 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 0.00 26 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 0.00 26 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 +0.01 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 +0.01 26 0 1 0
29SEP26 3.00 P 0.00 0.00 0.00 0.29 +0.02 27 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.02 27 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 +0.03 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 +0.03 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.80 +0.04 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 +0.04 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 +0.05 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.07 +0.05 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 +0.05 31 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 +0.04 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 +0.03 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 +0.03 28 0 0 0
TOTAL PUT 150 3,322 +132
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$ 31.34
30DEC25 8.75 C 0.00 0.00 0.00 22.61 -1.26 184 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.36 -1.26 178 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.11 -1.26 172 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 21.86 -1.26 166 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.61 -1.26 160 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.36 -1.26 154 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 20.86 -1.26 139 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.36 -1.26 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 19.86 -1.26 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.36 -1.26 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 18.86 -1.26 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.36 -1.26 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 17.86 -1.27 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 17.37 -1.26 120 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.87 -1.26 112 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.37 -1.26 105 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 15.87 -1.26 97 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.37 -1.26 87 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 14.87 -1.26 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.37 -1.26 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.87 -1.26 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 13.37 -1.26 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.87 -1.27 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.37 -1.27 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 11.88 -1.26 73 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 11.38 -1.26 68 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 10.38 -1.26 57 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 9.38 -1.26 0 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 8.38 -1.26 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 7.39 -1.26 45 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 6.37 -1.31 0 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 5.58 -1.08 60 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 4.44 -1.26 37 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 3.61 -1.16 43 0 58 0
30DEC25 29.00 C 3.26 3.26 3.26 2.82 -0.89 44 1 46 +1
30DEC25 30.00 C 1.82 1.82 1.82 2.01 -0.89 40 10 61 -10
30DEC25 31.00 C 1.25 1.25 1.25 1.40 -0.86 39 1 214 0
30DEC25 32.00 C 1.02 1.02 0.84 0.96 -0.69 40 83 116 +35
30DEC25 33.00 C 0.80 0.80 0.67 0.62 -0.54 41 2 93 0
30DEC25 34.00 C 0.52 0.52 0.40 0.38 -0.39 41 17 112 +13
30DEC25 35.00 C 0.35 0.35 0.27 0.22 -0.27 40 17 94 +15
30DEC25 36.00 C 0.15 0.17 0.15 0.12 -0.18 40 18 62 -2
30DEC25 37.00 C 0.17 0.18 0.11 0.07 -0.10 41 75 61 -5
30DEC25 38.00 C 0.00 0.00 0.00 0.04 -0.06 42 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 113 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 113 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 16 0
30DEC25 42.00 C 0.03 0.03 0.03 0.01 0.00 49 4 4 +3
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JAN26 18.00 C 0.00 0.00 0.00 13.42 -1.26 44 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.92 -1.26 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.42 -1.27 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.93 -1.26 46 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.43 -1.26 40 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.44 -1.26 42 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.45 -1.26 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.48 -1.24 42 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.52 -1.22 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.57 -1.28 40 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 5.67 -1.38 40 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.70 -1.23 35 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.06 -1.05 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.46 -0.99 44 0 21 0
29JAN26 30.00 C 2.91 2.91 2.91 2.70 -0.79 41 1 1 0
29JAN26 31.00 C 2.07 2.07 2.00 2.17 -0.79 41 2 24 +1
29JAN26 32.00 C 1.68 1.68 1.68 1.72 -0.73 41 15 40 +15
29JAN26 33.00 C 0.00 0.00 0.00 1.36 -0.59 42 1 12 0
29JAN26 34.00 C 0.96 0.96 0.96 1.04 -0.49 42 1 34 0
29JAN26 35.00 C 0.00 0.00 0.00 0.78 -0.40 42 0 20 0
29JAN26 36.00 C 0.00 0.00 0.00 0.58 -0.32 42 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 0.42 -0.26 42 0 77 0
29JAN26 38.00 C 0.00 0.00 0.00 0.30 -0.20 41 0 2 0
29JAN26 39.00 C 0.25 0.25 0.25 0.22 -0.15 42 16 24 -14
29JAN26 40.00 C 0.00 0.00 0.00 0.15 -0.12 41 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.11 -0.08 42 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 11.49 -1.25 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.51 -1.25 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.55 -1.34 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.61 -1.32 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.69 -1.28 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.81 -1.14 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.97 -1.09 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.18 -1.03 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.46 -0.96 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.79 -0.89 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.17 -0.84 40 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 2.67 -0.76 41 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 2.21 -0.68 41 0 102 0
26FEB26 33.00 C 1.79 1.79 1.79 1.83 -0.58 41 12 129 +12
26FEB26 34.00 C 0.00 0.00 0.00 1.51 -0.49 42 0 30 0
26FEB26 35.00 C 1.20 1.20 1.20 1.22 -0.41 42 15 47 +15
26FEB26 36.00 C 0.00 0.00 0.00 0.97 -0.35 41 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.77 -0.29 41 0 31 0
26FEB26 38.00 C 0.00 0.00 0.00 0.61 -0.24 41 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.47 -0.20 41 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 0.36 -0.16 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.28 -0.13 41 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.21 -0.10 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.16 -0.08 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.67 -1.26 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.43 -1.26 78 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.18 -1.26 70 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.93 -1.26 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.68 -1.26 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.44 -1.26 72 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.94 -1.26 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.45 -1.26 67 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.95 -1.26 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 19.46 -1.26 62 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.96 -1.26 44 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 18.46 -1.27 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 17.97 -1.26 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.47 -1.27 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.98 -1.31 43 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 16.48 -1.27 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 15.99 -1.26 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.50 -1.26 46 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.00 -1.26 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.51 -1.26 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.02 -1.25 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.53 -1.25 43 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.04 -1.25 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.55 -1.25 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.07 -1.24 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.92 -0.92 63 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 10.65 -1.21 43 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 9.72 -1.19 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.78 -1.29 41 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 7.94 -1.23 42 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 6.97 -1.31 38 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.51 -0.90 46 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 5.52 -1.26 40 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 4.91 -0.93 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.21 -0.93 41 0 2 0
30MAR26 30.00 C 3.56 3.56 3.56 3.68 -0.84 41 1 16 +1
30MAR26 31.00 C 0.00 0.00 0.00 3.21 -0.73 42 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 2.75 -0.67 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.37 -0.61 42 0 26 0
30MAR26 34.00 C 0.00 0.00 0.00 2.04 -0.54 42 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 1.73 -0.48 43 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.45 -0.42 42 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 1.21 -0.37 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 1.01 -0.32 42 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 0.84 -0.27 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.69 -0.24 42 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.57 -0.20 42 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.45 -0.17 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.37 -0.14 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.30 -0.12 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.73 -1.26 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.48 -1.26 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.99 -1.26 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.49 -1.26 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.00 -1.26 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.51 -1.26 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.01 -1.27 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.52 -1.26 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.03 -1.26 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.54 -1.26 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.04 -1.26 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.55 -1.26 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.06 -1.26 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.57 -1.26 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.09 -1.25 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.60 -1.25 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.12 -1.25 44 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 13.63 -1.25 42 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.16 -1.24 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.68 -1.24 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.21 -1.23 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.92 -1.05 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.84 -1.21 43 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 9.96 -1.18 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.11 -1.15 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.31 -1.11 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.54 -1.08 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.82 -1.03 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.15 -0.98 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.52 -0.94 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.95 -0.87 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.50 -0.85 44 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.02 -0.68 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.60 -0.75 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.10 -0.77 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.82 -0.64 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.42 -0.56 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.20 -0.53 44 0 24 0
29JUN26 37.00 C 0.00 0.00 0.00 1.94 -0.48 44 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 1.70 -0.44 44 0 8 0
29JUN26 39.00 C 0.00 0.00 0.00 1.49 -0.41 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.28 -0.39 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.11 -0.32 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.98 -0.29 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.86 -0.25 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.74 -0.24 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.14 -1.24 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.67 -1.23 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.19 -1.24 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.74 -1.22 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.28 -1.22 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.92 -1.12 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.95 -1.19 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.12 -1.16 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.32 -1.12 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.56 -1.10 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.86 -1.05 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.20 -1.00 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.57 -0.97 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.01 -0.91 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.58 -0.76 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.06 -0.75 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.67 -0.64 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.12 -0.75 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.76 -0.82 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.42 -0.64 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.09 -0.62 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.83 -0.54 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.56 -0.53 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.39 -0.52 44 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.18 -0.45 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.91 -0.50 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.73 -0.41 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.58 -0.36 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.43 -0.34 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.28 -0.34 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.34 -1.12 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.61 -1.07 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.91 -1.04 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.25 -1.12 43 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 7.66 -0.94 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.08 -0.93 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.57 -0.85 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.08 -0.83 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.62 -0.79 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.21 -0.73 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.82 -0.71 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.46 -0.72 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.14 -0.61 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.82 -0.61 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.53 -0.58 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.28 -0.51 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.02 -0.51 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.87 -0.41 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.59 -0.53 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.40 -0.41 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.21 -0.41 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.04 -0.39 43 0 0 0
TOTAL CALL 292 2,962 +80
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 202 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 0.00 186 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 182 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 175 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 553 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 204 0
30DEC25 27.00 P 0.00 0.00 0.00 0.08 +0.05 41 0 42 0
30DEC25 28.00 P 0.21 0.21 0.20 0.17 +0.09 40 9 45 0
30DEC25 29.00 P 0.26 0.40 0.25 0.35 +0.18 40 47 78 +34
30DEC25 30.00 P 0.55 0.65 0.46 0.63 +0.30 40 44 110 +18
30DEC25 31.00 P 0.86 1.14 0.86 1.04 +0.45 41 7 76 +4
30DEC25 32.00 P 1.35 1.58 1.35 1.56 +0.61 40 2 41 0
30DEC25 33.00 P 2.38 2.38 2.38 2.25 +0.82 41 1 28 0
30DEC25 34.00 P 0.00 0.00 0.00 3.04 +0.90 43 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 3.71 +0.81 31 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.74 +1.11 40 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.69 +1.17 40 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.67 +1.22 41 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.66 +1.24 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.66 +1.26 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.66 +1.26 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.66 +1.26 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.66 +1.26 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.66 +1.26 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
29JAN26 23.00 P 0.08 0.08 0.08 0.04 +0.02 42 2 7 +2
29JAN26 24.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 9 0
29JAN26 25.00 P 0.18 0.18 0.18 0.14 +0.06 42 2 18 +2
29JAN26 26.00 P 0.19 0.23 0.19 0.24 +0.10 42 3 33 +1
29JAN26 27.00 P 0.32 0.40 0.32 0.40 +0.16 42 17 59 +1
29JAN26 28.00 P 0.48 0.63 0.48 0.62 +0.23 42 6 128 +3
29JAN26 29.00 P 0.92 0.92 0.92 0.90 +0.33 41 30 123 +30
29JAN26 30.00 P 0.00 0.00 0.00 1.25 +0.37 41 0 39 0
29JAN26 31.00 P 0.00 0.00 0.00 1.71 +0.53 41 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 2.24 +0.64 41 0 34 0
29JAN26 33.00 P 0.00 0.00 0.00 2.88 +0.77 42 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 3.61 +0.82 43 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 4.42 +1.02 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.10 +0.96 41 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.95 +1.03 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.84 +1.08 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.77 +1.13 41 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.72 +1.17 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.68 +1.20 41 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.67 +1.23 42 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.66 +1.25 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.66 +1.26 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 +0.05 41 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.19 +0.08 41 0 0 0
26FEB26 25.00 P 0.35 0.35 0.35 0.30 +0.12 41 1 4 -1
26FEB26 26.00 P 0.00 0.00 0.00 0.47 +0.18 41 0 20 0
26FEB26 27.00 P 0.69 0.69 0.69 0.68 +0.24 41 1 14 -1
26FEB26 28.00 P 0.90 0.92 0.90 0.94 +0.30 41 2 9 +2
26FEB26 29.00 P 1.29 1.29 1.29 1.26 +0.37 41 15 31 +15
26FEB26 30.00 P 1.69 1.69 1.69 1.65 +0.43 41 1 115 0
26FEB26 31.00 P 0.00 0.00 0.00 2.13 +0.58 41 0 130 0
26FEB26 32.00 P 0.00 0.00 0.00 2.67 +0.68 41 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 3.29 +0.77 41 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.99 +0.78 42 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.74 +0.89 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.41 +0.93 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.35 +0.97 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.06 +1.04 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.94 +1.09 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.85 +1.13 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.78 +1.16 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.73 +1.19 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.69 +1.14 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.67 +1.23 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
30MAR26 22.00 P 0.25 0.25 0.25 0.16 +0.06 42 1 10 -1
30MAR26 23.00 P 0.00 0.00 0.00 0.25 +0.09 42 0 3 0
30MAR26 24.00 P 0.00 0.00 0.00 0.38 +0.13 42 0 1 0
30MAR26 25.00 P 0.48 0.48 0.48 0.54 +0.17 42 1 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.75 +0.22 42 0 33 0
30MAR26 27.00 P 0.95 0.95 0.95 1.01 +0.27 42 1 5 +1
30MAR26 28.00 P 0.00 0.00 0.00 1.31 +0.33 42 0 11 0
30MAR26 29.00 P 0.00 0.00 0.00 1.66 +0.37 41 0 16 0
30MAR26 30.00 P 0.00 0.00 0.00 2.08 +0.48 41 0 3 0
30MAR26 31.00 P 2.38 2.38 2.38 2.58 +0.57 42 1 2 +1
30MAR26 32.00 P 0.00 0.00 0.00 3.13 +0.66 42 0 47 0
30MAR26 33.00 P 0.00 0.00 0.00 3.75 +0.74 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.40 +0.73 42 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 5.03 +0.78 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.78 +0.86 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.56 +0.92 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.36 +0.81 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.21 +0.86 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.07 +1.05 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.96 +1.09 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.87 +1.12 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.80 +1.15 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.75 +1.17 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 +0.04 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 +0.04 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 +0.05 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 +0.06 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.32 +0.08 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.38 +0.08 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.55 +0.13 44 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.74 +0.16 44 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.94 +0.18 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.18 +0.20 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.48 +0.27 42 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.82 +0.30 42 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.22 +0.37 42 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.64 +0.40 42 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.12 +0.47 42 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 3.63 +0.49 42 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.20 +0.57 42 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 4.78 +0.60 41 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.58 +0.82 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.25 +0.71 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.97 +0.78 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.69 +0.79 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.47 +0.85 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.25 +0.88 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.06 +0.91 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.89 +0.95 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.73 +0.97 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.60 +1.00 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.48 +1.03 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.37 +1.05 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 +0.06 43 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.37 +0.07 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 +0.07 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.51 +0.09 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 +0.10 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.68 +0.11 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.89 +0.15 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.13 +0.17 43 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.41 +0.21 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.68 +0.20 42 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.04 +0.29 43 0 2 0
29SEP26 26.00 P 2.35 2.35 2.35 2.41 +0.32 42 1 2 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.83 +0.35 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.29 +0.40 42 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 +0.44 42 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.30 +0.47 42 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.88 +0.55 42 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 5.61 +0.56 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.26 +0.78 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.93 +0.66 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.61 +0.68 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.34 +0.74 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.08 +0.76 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.84 +0.79 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.63 +0.85 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.43 +0.86 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.24 +0.88 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.09 +0.94 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.93 +0.95 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.78 +0.95 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.51 +0.21 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.83 +0.25 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.19 +0.29 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.55 +0.27 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.94 +0.30 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.38 +0.35 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.86 +0.39 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.37 +0.43 43 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 5.00 +0.56 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.58 +0.60 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.19 +0.58 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.82 +0.63 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.49 +0.68 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.16 +0.67 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.87 +0.71 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.61 +0.78 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.35 +0.78 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.10 +0.79 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.90 +0.85 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.70 +0.87 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.51 +0.89 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.34 +0.92 43 0 0 0
TOTAL PUT 195 3,521 +112
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$ 86.00
12DEC25 55.00 C 0.00 0.00 0.00 31.02 - 169 0 0 -
12DEC25 57.50 C 0.00 0.00 0.00 28.52 -0.15 152 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 26.02 -0.23 135 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 23.52 -0.17 119 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 21.02 -0.15 104 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 18.52 -0.24 89 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 16.11 -0.05 119 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 13.52 -0.25 60 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 11.03 -0.56 61 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 8.53 -0.21 48 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 6.03 -0.14 34 0 0 0
12DEC25 82.50 C 3.71 3.71 3.71 3.52 -0.19 0 2 4 +2
12DEC25 85.00 C 1.26 1.26 1.26 1.11 -0.15 13 1 3 0
12DEC25 87.50 C 0.08 0.08 0.05 0.19 +0.05 22 13 141 -1
12DEC25 90.00 C 0.00 0.00 0.00 0.06 +0.05 31 0 325 0
12DEC25 92.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 65 0
12DEC25 95.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 31.02 - 0 0 0 -
19DEC25 57.50 C 0.00 0.00 0.00 28.56 -0.17 89 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 26.07 -0.45 85 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 23.57 -0.17 75 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 21.06 -0.33 58 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 18.58 -0.18 61 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 16.11 -0.27 59 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 13.60 -0.26 48 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 11.05 -0.54 0 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 8.59 -0.21 29 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 6.06 -0.36 0 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 3.66 -0.11 18 0 0 0
19DEC25 85.00 C 1.27 1.27 1.27 1.28 -0.17 10 30 42 +30
19DEC25 87.50 C 0.18 0.22 0.18 0.27 -0.07 13 33 86 +22
19DEC25 90.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.09 -0.16 83 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.37 +0.07 134 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.09 -0.92 67 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.34 +0.06 123 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.60 -0.14 68 0 0 0
30DEC25 55.00 C 31.16 31.16 31.16 31.10 -0.17 0 3 3 0
30DEC25 57.50 C 28.68 28.68 28.68 28.60 -0.19 0 2 2 -1
30DEC25 60.00 C 0.00 0.00 0.00 26.11 -0.41 44 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 23.61 -0.20 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.18 -0.21 55 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 18.62 -0.19 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.13 -0.25 29 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 13.63 -0.23 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 11.14 -0.45 20 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 8.64 -0.16 0 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 6.15 -0.27 12 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 3.70 -0.14 11 0 858 0
30DEC25 85.00 C 1.60 1.78 1.60 1.55 -0.11 10 36 2,007 +27
30DEC25 87.50 C 0.44 0.48 0.35 0.47 +0.04 12 224 8,054 +78
30DEC25 90.00 C 0.10 0.13 0.10 0.14 -0.01 14 93 5,775 +35
30DEC25 92.50 C 0.00 0.00 0.00 0.05 -0.03 16 0 2,211 0
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.03 18 0 2,275 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.03 20 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 33.73 -0.18 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 31.10 -0.30 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 28.75 -0.26 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.27 -0.25 33 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.78 -0.85 29 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.26 -0.27 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.80 -0.16 21 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.36 -0.11 26 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.82 -0.27 0 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 11.32 -0.29 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.11 +0.16 21 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 6.46 -0.21 13 0 218 0
29JAN26 82.50 C 0.00 0.00 0.00 4.20 -0.07 12 0 1,156 0
29JAN26 85.00 C 0.00 0.00 0.00 2.21 -0.11 11 0 1,042 0
29JAN26 87.50 C 0.98 1.09 0.98 0.96 -0.07 11 90 834 0
29JAN26 90.00 C 0.46 0.51 0.42 0.46 -0.02 12 104 1,208 +45
29JAN26 92.50 C 0.22 0.25 0.22 0.27 +0.04 15 134 1,221 -3
29JAN26 95.00 C 0.14 0.14 0.13 0.17 +0.04 17 150 1,236 -50
29JAN26 97.50 C 0.00 0.00 0.00 0.12 +0.05 19 0 482 0
29JAN26 100.00 C 0.00 0.00 0.00 0.09 +0.04 21 0 1,164 0
29JAN26 102.50 C 0.00 0.00 0.00 0.07 +0.04 22 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 468 0
29JAN26 107.50 C 0.00 0.00 0.00 0.05 +0.04 26 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 31.38 -0.15 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.04 -0.42 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.52 -0.22 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.93 -0.70 23 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.44 -0.32 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.80 -0.52 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.36 -0.38 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.17 -0.42 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.32 -0.58 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.11 -0.45 13 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 6.69 -0.26 11 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 4.51 -0.19 11 0 125 0
26FEB26 85.00 C 0.00 0.00 0.00 2.62 -0.26 10 0 387 0
26FEB26 87.50 C 1.48 1.55 1.41 1.44 -0.17 11 239 879 +179
26FEB26 90.00 C 0.83 0.84 0.78 0.76 -0.09 12 7 567 0
26FEB26 92.50 C 0.47 0.49 0.44 0.44 -0.02 13 234 897 +225
26FEB26 95.00 C 0.00 0.00 0.00 0.26 -0.01 14 0 317 0
26FEB26 97.50 C 0.00 0.00 0.00 0.16 0.00 15 0 96 0
26FEB26 100.00 C 0.11 0.11 0.11 0.11 +0.01 17 200 242 +165
26FEB26 102.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 37.15 -1.40 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.48 +0.11 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.06 -0.21 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.38 -0.83 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.22 -0.49 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.52 -0.66 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.93 -0.73 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.44 -0.50 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.36 -0.02 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.89 -0.14 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.17 -0.42 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.40 -0.68 0 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 9.24 -0.49 0 0 172 0
30MAR26 80.00 C 7.15 7.60 7.15 7.20 -0.18 13 5 152 +5
30MAR26 82.50 C 5.38 5.38 5.38 5.09 -0.14 12 1 413 0
30MAR26 85.00 C 3.45 3.45 3.45 3.34 -0.12 12 1 1,659 0
30MAR26 87.50 C 2.25 2.25 2.17 2.04 -0.13 12 14 1,407 0
30MAR26 90.00 C 1.35 1.39 1.29 1.29 -0.06 13 65 3,533 +65
30MAR26 92.50 C 0.83 0.83 0.83 0.80 -0.03 14 3 2,355 -3
30MAR26 95.00 C 0.00 0.00 0.00 0.56 +0.05 15 0 534 0
30MAR26 97.50 C 0.38 0.38 0.38 0.38 +0.06 16 3 763 +3
30MAR26 100.00 C 0.27 0.27 0.27 0.27 +0.07 17 5 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.20 +0.07 18 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.15 +0.06 19 0 1,350 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 +0.06 20 0 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 +0.05 21 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 +0.04 22 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 +0.04 23 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 +0.04 24 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 +0.04 25 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 34.27 -1.18 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.85 -0.62 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.30 -0.50 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.52 -1.12 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.18 -0.63 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.95 -0.37 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.88 +0.50 24 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 17.14 +0.11 16 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.33 -0.67 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.90 -0.93 0 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.68 -0.79 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.07 +0.01 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 6.04 -0.13 13 0 129 0
29JUN26 85.00 C 4.55 4.55 4.53 4.38 -0.15 13 17 1,228 0
29JUN26 87.50 C 0.00 0.00 0.00 3.00 -0.12 13 0 857 0
29JUN26 90.00 C 0.00 0.00 0.00 2.10 -0.06 13 0 1,251 0
29JUN26 92.50 C 0.00 0.00 0.00 1.44 -0.03 14 0 1,511 0
29JUN26 95.00 C 0.00 0.00 0.00 1.00 +0.01 14 0 1,056 0
29JUN26 97.50 C 0.00 0.00 0.00 0.69 +0.03 15 0 157 0
29JUN26 100.00 C 0.75 0.75 0.75 0.49 +0.04 15 1 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.35 +0.05 16 0 54 0
29JUN26 105.00 C 0.00 0.00 0.00 0.26 +0.05 16 0 415 0
29JUN26 107.50 C 0.37 0.37 0.37 0.19 +0.05 17 1 112 -1
29JUN26 110.00 C 0.00 0.00 0.00 0.14 +0.04 17 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 +0.04 18 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 +0.04 19 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 +0.03 19 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 34.27 -1.18 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.85 -0.67 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.42 -0.75 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.96 -0.68 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.49 -0.78 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.09 -0.63 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.88 -0.33 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.18 -0.59 16 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 14.64 -0.36 12 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.32 -0.51 13 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.00 -0.75 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.07 -0.69 13 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 6.71 +0.10 15 0 494 0
29SEP26 85.00 C 0.00 0.00 0.00 5.08 -0.13 14 0 233 0
29SEP26 87.50 C 3.63 3.63 3.63 3.99 -0.07 15 2 94 +2
29SEP26 90.00 C 0.00 0.00 0.00 3.20 -0.01 16 0 978 0
29SEP26 92.50 C 2.18 2.18 2.18 2.59 +0.04 16 2 47 +2
29SEP26 95.00 C 0.00 0.00 0.00 2.11 +0.08 17 0 1,069 0
29SEP26 97.50 C 0.00 0.00 0.00 1.76 +0.14 18 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 1.47 +0.15 18 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 1.25 +0.18 19 0 425 0
29SEP26 105.00 C 0.00 0.00 0.00 1.08 +0.19 20 0 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.93 +0.19 20 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.82 +0.19 21 0 142 0
29SEP26 112.50 C 0.00 0.00 0.00 0.73 +0.21 22 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.65 +0.20 22 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.59 +0.20 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.54 +0.20 24 0 2 0
30DEC26 55.00 C 0.00 0.00 0.00 32.02 - 29 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 29.42 -0.75 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.96 -0.82 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.99 -0.28 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.09 -0.63 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.88 -0.40 20 0 0 0
30DEC26 70.00 C 17.30 17.30 17.30 17.37 -0.40 17 2 19 +2
30DEC26 72.50 C 0.00 0.00 0.00 15.00 -0.29 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.32 -0.51 11 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.35 -0.45 13 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.80 +0.04 14 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 6.81 -0.10 13 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.59 -0.08 14 0 180 0
30DEC26 87.50 C 4.15 4.15 4.15 4.61 -0.06 14 1 31 +1
30DEC26 90.00 C 0.00 0.00 0.00 3.81 -0.04 15 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 3.34 0.00 16 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 3.02 +0.03 17 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 2.73 +0.06 18 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.55 +0.08 20 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 2.39 +0.11 21 0 117 0
30DEC26 105.00 C 0.00 0.00 0.00 2.24 +0.12 22 0 1 0
30DEC26 107.50 C 0.92 0.92 0.92 2.16 +0.13 23 2 2 +2
30DEC26 110.00 C 0.00 0.00 0.00 2.09 +0.15 24 0 58 0
30DEC26 112.50 C 0.00 0.00 0.00 2.04 +0.18 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.99 +0.21 26 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.94 +0.19 27 0 0 0
TOTAL CALL 1,720 85,555 +831
12DEC25 55.00 P 0.00 0.00 0.00 0.01 - 180 0 0 -
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 103 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.06 35 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.02 -0.06 24 0 0 0
12DEC25 85.00 P 0.06 0.06 0.06 0.08 -0.02 12 100 163 +99
12DEC25 87.50 P 1.50 1.50 1.20 1.63 +0.20 20 51 364 -1
12DEC25 90.00 P 0.00 0.00 0.00 4.02 +0.15 28 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 6.51 +0.15 38 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 9.01 +0.16 50 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 11.51 +0.16 61 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 14.00 +0.15 0 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 16.50 +0.15 0 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 19.10 +0.25 116 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 21.60 +0.25 128 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 24.01 +0.16 109 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 26.51 +0.15 118 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 29.01 +0.15 127 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 31.51 +0.16 135 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
19DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
19DEC25 85.00 P 0.24 0.24 0.19 0.21 -0.01 10 158 227 +158
19DEC25 87.50 P 0.00 0.00 0.00 1.69 +0.10 13 0 130 0
19DEC25 90.00 P 0.00 0.00 0.00 4.02 +0.15 17 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 6.54 0.00 26 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 9.01 +0.16 30 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 11.69 +0.33 51 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 14.26 +0.41 62 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 17.00 +0.65 80 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 19.57 +0.72 91 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 22.15 +0.80 102 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 24.01 +0.15 65 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 27.30 +0.94 122 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 29.16 +0.30 96 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 32.20 +0.85 132 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,052 0
30DEC25 75.00 P 0.02 0.02 0.02 0.04 -0.01 28 18 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,733 0
30DEC25 80.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 4,004 0
30DEC25 82.50 P 0.03 0.04 0.03 0.09 -0.02 12 270 4,367 +56
30DEC25 85.00 P 0.31 0.35 0.26 0.38 -0.01 10 295 10,973 +212
30DEC25 87.50 P 1.80 1.80 1.52 1.79 +0.15 11 11 3,850 0
30DEC25 90.00 P 3.82 3.90 3.82 4.05 +0.18 14 130 2,101 -100
30DEC25 92.50 P 0.00 0.00 0.00 6.54 0.00 19 0 0 -312
30DEC25 95.00 P 0.00 0.00 0.00 9.01 -0.11 23 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 11.84 +0.48 41 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.42 +0.54 49 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 17.00 +0.16 57 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.57 +0.72 64 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 22.15 +0.80 72 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.72 +0.86 79 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 27.30 +0.94 86 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.16 +0.30 69 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.20 +0.83 93 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.72 +0.87 98 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 81 0
29JAN26 77.50 P 0.04 0.04 0.04 0.05 -0.01 15 15 512 0
29JAN26 80.00 P 0.00 0.00 0.00 0.11 +0.02 13 0 1,354 0
29JAN26 82.50 P 0.21 0.21 0.17 0.34 +0.04 12 101 2,140 +1
29JAN26 85.00 P 0.69 0.75 0.67 0.90 +0.06 11 62 7,720 +47
29JAN26 87.50 P 2.12 2.12 1.97 2.09 +0.09 10 53 830 +7
29JAN26 90.00 P 4.21 4.21 4.17 4.16 +0.12 12 34 767 -4
29JAN26 92.50 P 0.00 0.00 0.00 6.56 +0.02 15 0 238 0
29JAN26 95.00 P 9.10 9.10 9.10 9.01 -0.11 17 89 0 -150
29JAN26 97.50 P 0.00 0.00 0.00 11.84 +0.15 28 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 14.42 +0.54 33 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.00 +0.16 38 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.57 +0.48 43 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.15 +0.80 48 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.72 +0.86 53 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.30 +0.94 57 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.29 -0.38 51 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 32.20 +0.71 62 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.84 +0.95 67 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.04 -0.01 14 0 60 0
26FEB26 77.50 P 0.00 0.00 0.00 0.05 -0.04 12 0 468 0
26FEB26 80.00 P 0.14 0.14 0.14 0.15 -0.10 11 120 3,449 0
26FEB26 82.50 P 0.38 0.39 0.38 0.44 -0.14 11 214 2,028 +190
26FEB26 85.00 P 1.07 1.07 1.00 1.12 -0.10 11 59 1,677 +54
26FEB26 87.50 P 2.27 2.27 2.27 2.35 +0.03 11 4 761 0
26FEB26 90.00 P 4.30 4.30 4.30 4.27 +0.11 11 27 880 0
26FEB26 92.50 P 0.00 0.00 0.00 6.58 +0.04 13 0 403 0
26FEB26 95.00 P 0.00 0.00 0.00 9.27 +0.15 19 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 11.84 +0.15 24 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.42 +0.52 28 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.00 +0.16 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.57 +0.48 36 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.15 +0.80 40 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.72 +0.86 44 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.30 +0.94 48 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.63 -0.04 48 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 32.20 +0.71 52 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 34.84 +0.93 56 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 0.01 -0.01 17 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 14 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 -0.03 12 0 2,304 0
30MAR26 77.50 P 0.12 0.12 0.12 0.12 -0.04 12 13 2,207 +13
30MAR26 80.00 P 0.27 0.28 0.27 0.31 -0.07 12 207 3,706 +207
30MAR26 82.50 P 0.66 0.66 0.66 0.73 -0.07 12 5 3,035 -5
30MAR26 85.00 P 1.45 1.45 1.32 1.50 -0.02 11 55 2,953 +41
30MAR26 87.50 P 2.70 2.73 2.70 2.68 +0.02 11 2 1,104 0
30MAR26 90.00 P 4.47 4.47 4.47 4.50 +0.08 12 20 2,656 0
30MAR26 92.50 P 6.46 6.55 6.46 6.75 +0.18 14 90 741 +65
30MAR26 95.00 P 9.13 9.13 8.67 9.27 +0.15 17 95 230 +95
30MAR26 97.50 P 0.00 0.00 0.00 11.85 +0.16 21 0 7 0
30MAR26 100.00 P 0.00 0.00 0.00 14.42 +0.52 25 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.00 +0.16 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.57 +0.48 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.15 +0.80 35 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.72 +0.86 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.30 +0.94 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.76 +0.09 43 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.20 +0.71 45 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.84 +0.87 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 13 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.01 13 0 762 0
29JUN26 72.50 P 0.00 0.00 0.00 0.18 -0.03 13 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 0.38 -0.04 13 0 1,163 0
29JUN26 77.50 P 0.58 0.58 0.56 0.73 -0.06 12 32 1,194 0
29JUN26 80.00 P 0.00 0.00 0.00 1.30 -0.04 12 0 1,008 0
29JUN26 82.50 P 0.00 0.00 0.00 2.13 -0.02 12 0 1,661 0
29JUN26 85.00 P 3.03 3.05 3.03 3.24 +0.01 12 4 1,028 +2
29JUN26 87.50 P 0.00 0.00 0.00 4.66 +0.05 12 0 853 0
29JUN26 90.00 P 0.00 0.00 0.00 6.46 +0.11 12 0 568 0
29JUN26 92.50 P 0.00 0.00 0.00 8.70 +0.35 13 0 410 0
29JUN26 95.00 P 10.46 10.56 10.46 10.56 +0.18 11 180 429 -20
29JUN26 97.50 P 0.00 0.00 0.00 13.02 +0.39 13 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 15.56 +0.74 16 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 17.50 +0.39 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 20.06 +0.62 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 22.15 -0.31 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 25.22 +0.76 20 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 27.61 +0.88 20 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 29.76 +0.09 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 32.52 +0.85 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.84 +0.71 17 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 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 32 0
29SEP26 65.00 P 0.14 0.14 0.14 0.02 -0.02 12 3 105 -3
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.05 12 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.08 12 0 459 0
29SEP26 72.50 P 0.00 0.00 0.00 0.37 -0.12 13 0 676 0
29SEP26 75.00 P 0.91 0.92 0.89 0.75 -0.13 13 10 636 -4
29SEP26 77.50 P 1.49 1.49 1.49 1.35 -0.13 14 1 1,038 0
29SEP26 80.00 P 2.34 2.34 2.32 2.20 -0.08 14 9 781 +9
29SEP26 82.50 P 3.38 3.41 3.38 3.31 -0.04 15 2 829 +2
29SEP26 85.00 P 0.00 0.00 0.00 4.66 +0.02 15 0 410 0
29SEP26 87.50 P 6.37 6.37 6.37 6.25 +0.10 16 14 145 0
29SEP26 90.00 P 0.00 0.00 0.00 8.11 +0.16 17 0 256 0
29SEP26 92.50 P 0.00 0.00 0.00 10.12 +0.79 18 0 854 0
29SEP26 95.00 P 12.35 12.45 12.35 12.24 +0.25 19 50 85 0
29SEP26 97.50 P 0.00 0.00 0.00 14.46 +0.28 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.76 +0.75 21 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 19.10 +0.32 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.49 +0.33 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.90 +0.48 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.34 +0.33 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 28.81 +0.59 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.16 +0.60 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.76 +0.74 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.87 +0.66 30 0 40 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 - 15 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 150 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.02 11 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.05 11 0 0 0
30DEC26 70.00 P 0.45 0.45 0.45 0.18 -0.06 11 2 78 +2
30DEC26 72.50 P 0.72 0.72 0.72 0.42 -0.07 12 2 284 +2
30DEC26 75.00 P 1.10 1.10 1.10 0.84 -0.04 12 1 494 +1
30DEC26 77.50 P 0.00 0.00 0.00 1.51 +0.03 13 10 363 0
30DEC26 80.00 P 0.00 0.00 0.00 2.41 +0.04 14 0 165 0
30DEC26 82.50 P 0.00 0.00 0.00 3.57 +0.06 14 10 162 +10
30DEC26 85.00 P 5.25 5.25 5.25 4.98 +0.09 15 3 273 +3
30DEC26 87.50 P 0.00 0.00 0.00 6.59 +0.11 15 0 66 0
30DEC26 90.00 P 0.00 0.00 0.00 8.39 +0.13 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.51 +0.16 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.76 +0.19 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.05 +0.44 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.91 -0.27 20 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 19.82 +0.91 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.23 +1.07 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.62 +1.12 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.95 +0.94 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.29 +0.74 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.40 +0.84 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.76 +0.33 28 0 0 0
TOTAL PUT 2,631 101,295 +677
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 0.00 95 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.96 0.00 91 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.86 0.00 86 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.76 -0.01 82 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.51 0.00 71 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.77 0.00 20 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.52 -0.02 14 0 189 0
30DEC25 8.50 C 0.00 0.00 0.00 0.29 -0.02 13 0 40 0
30DEC25 8.75 C 0.13 0.13 0.11 0.13 -0.01 14 82 121 0
30DEC25 9.00 C 0.05 0.05 0.05 0.04 -0.02 14 20 386 +20
30DEC25 9.25 C 0.01 0.01 0.01 0.02 0.00 18 2 1,082 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 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 30 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.28 -0.02 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.03 -0.02 22 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.04 -0.02 17 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.81 -0.01 18 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.57 -0.02 15 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.39 -0.02 16 0 0 0
29JAN26 8.75 C 0.21 0.21 0.21 0.25 -0.01 17 5 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 174 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 19 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 0.00 18 0 313 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 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 35 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 44 0 11 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 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.29 - 0 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 2.05 0.00 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.80 -0.01 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.55 0.00 14 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.31 -0.01 18 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.83 -0.03 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.63 -0.03 16 0 0 0
26FEB26 8.50 C 0.45 0.45 0.45 0.46 -0.03 17 1 1 +1
26FEB26 8.75 C 0.00 0.00 0.00 0.32 -0.02 17 0 7 0
26FEB26 9.00 C 0.22 0.22 0.20 0.21 -0.02 17 7 6 +5
26FEB26 9.25 C 0.13 0.13 0.13 0.14 -0.01 18 6 6 +1
26FEB26 9.50 C 0.10 0.10 0.10 0.09 0.00 19 1 222 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 0.00 19 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 28 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 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 5.75 C 0.00 0.00 0.00 3.06 0.00 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.81 +0.03 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.56 +0.03 17 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.07 +0.02 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.35 +0.03 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.09 -0.04 14 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.89 -0.01 17 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.71 0.00 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.55 -0.02 19 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.42 -0.02 19 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 281 0
30MAR26 9.25 C 0.24 0.24 0.24 0.22 -0.02 19 3 114 +2
30MAR26 9.50 C 0.00 0.00 0.00 0.16 0.00 20 0 116 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 0.00 20 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 0.00 20 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 279 0
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 2.31 -0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.39 -0.05 16 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.19 -0.05 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.01 -0.03 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.84 -0.08 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.69 -0.07 19 0 21 0
29JUN26 8.75 C 0.00 0.00 0.00 0.56 -0.03 20 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 0.45 -0.04 20 0 50 0
29JUN26 9.25 C 0.37 0.37 0.37 0.37 -0.03 21 5 52 +5
29JUN26 9.50 C 0.00 0.00 0.00 0.29 -0.03 21 0 15 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 -0.03 21 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 328 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 2.32 -0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.89 -0.04 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.69 -0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.51 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.34 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.18 0.00 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.03 -0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.90 -0.01 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.78 -0.01 24 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.67 -0.01 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.58 -0.01 24 0 132 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 0.00 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 -0.01 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 -0.01 24 0 128 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 0.00 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 0.00 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 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 6.50 C 0.00 0.00 0.00 2.34 - 0 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.13 -0.05 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.94 -0.01 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.75 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.58 +0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.42 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.27 +0.01 23 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 1.13 +0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.00 +0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.78 +0.01 23 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
30DEC26 9.75 C 0.44 0.44 0.44 0.52 +0.01 23 5 5 +5
30DEC26 10.00 C 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
TOTAL CALL 137 19,027 +39
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 0.00 0.00 0.04 0.00 16 25 482 0
30DEC25 8.75 P 0.14 0.15 0.14 0.13 +0.01 16 14 1,177 +13
30DEC25 9.00 P 0.00 0.00 0.00 0.29 0.00 16 0 1,204 0
30DEC25 9.25 P 0.54 0.54 0.54 0.52 +0.01 20 1 2,870 -1
30DEC25 9.50 P 0.00 0.00 0.00 0.77 +0.02 27 0 783 0
30DEC25 9.75 P 0.00 0.00 0.00 1.03 +0.03 36 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 1.29 +0.04 44 0 266 0
30DEC25 10.50 P 0.00 0.00 0.00 1.80 +0.05 58 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.32 +0.07 74 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.83 +0.08 86 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.33 +0.08 96 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.83 +0.08 105 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.33 +0.08 113 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.83 +0.08 121 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.33 +0.08 128 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.83 +0.08 136 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.33 +0.08 143 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.83 +0.08 149 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.33 +0.08 155 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 19 0 40 0
29JAN26 8.25 P 0.05 0.05 0.05 0.06 +0.01 18 3 147 +3
29JAN26 8.50 P 0.12 0.12 0.11 0.12 +0.01 18 41 120 +26
29JAN26 8.75 P 0.22 0.22 0.22 0.22 0.00 18 2 1,062 +2
29JAN26 9.00 P 0.41 0.41 0.41 0.37 +0.01 18 15 1,231 +10
29JAN26 9.25 P 0.00 0.00 0.00 0.56 0.00 19 0 157 0
29JAN26 9.50 P 0.00 0.00 0.00 0.79 +0.02 22 0 509 0
29JAN26 9.75 P 0.00 0.00 0.00 1.03 +0.03 25 0 19 0
29JAN26 10.00 P 0.00 0.00 0.00 1.29 +0.03 30 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.80 +0.05 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.32 +0.07 50 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.83 +0.08 58 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.34 +0.09 66 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.83 +0.08 70 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.33 +0.08 76 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.83 +0.08 81 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.38 +0.13 94 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 - 32 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 19 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 20 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 0.00 18 0 15 0
26FEB26 8.25 P 0.10 0.10 0.10 0.10 +0.01 18 5 15 +5
26FEB26 8.50 P 0.18 0.19 0.18 0.17 0.00 18 154 397 +154
26FEB26 8.75 P 0.28 0.31 0.28 0.28 0.00 18 7 92 +7
26FEB26 9.00 P 0.00 0.00 0.00 0.43 +0.02 19 0 425 0
26FEB26 9.25 P 0.00 0.00 0.00 0.60 +0.01 19 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 0.81 +0.01 20 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 1.04 +0.02 22 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.29 +0.02 25 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.80 +0.05 33 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 2.32 +0.05 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.83 +0.06 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.34 +0.07 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.83 +0.08 58 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.33 +0.04 63 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.83 +0.08 67 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.38 +0.11 78 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 31 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 22 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 0.05 0.05 0.05 0.06 0.00 20 100 431 +38
30MAR26 8.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 296 0
30MAR26 8.25 P 0.17 0.17 0.16 0.16 0.00 20 6 217 +2
30MAR26 8.50 P 0.26 0.26 0.26 0.25 +0.01 20 50 211 +50
30MAR26 8.75 P 0.38 0.38 0.37 0.36 +0.01 20 35 518 +35
30MAR26 9.00 P 0.00 0.00 0.00 0.50 0.00 20 0 218 0
30MAR26 9.25 P 0.00 0.00 0.00 0.67 0.00 21 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 0.86 0.00 21 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.07 +0.01 22 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.30 +0.03 23 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.80 +0.05 29 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 2.32 +0.01 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.83 +0.06 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.34 +0.07 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.83 +0.03 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.33 +0.03 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.83 +0.03 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.38 +0.07 67 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.83 +0.02 65 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.33 +0.02 69 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 21 0 23 0
29JUN26 7.00 P 0.06 0.06 0.06 0.05 -0.01 21 15 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 0.00 21 0 53 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 -0.01 21 0 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 -0.01 21 0 57 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 95 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 0.00 21 0 98 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 0.00 21 0 183 0
29JUN26 8.75 P 0.57 0.57 0.57 0.57 0.00 21 1 176 +1
29JUN26 9.00 P 0.00 0.00 0.00 0.71 -0.01 21 0 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.88 -0.01 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.05 -0.02 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.25 -0.02 22 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.45 +0.01 23 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.89 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.36 +0.05 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.85 +0.08 29 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.35 +0.07 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.85 +0.05 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.34 +0.04 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.83 +0.03 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.38 +0.07 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.83 +0.02 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.33 +0.02 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 0.00 25 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 0.00 24 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.01 25 0 35 0
29SEP26 7.50 P 0.25 0.25 0.25 0.26 +0.01 25 5 62 +5
29SEP26 7.75 P 0.00 0.00 0.00 0.34 +0.01 25 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 195 0
29SEP26 8.25 P 0.00 0.00 0.00 0.54 +0.02 25 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 -0.01 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 0.00 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 0.93 -0.01 26 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.09 -0.01 26 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 0.00 26 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.44 0.00 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 0.00 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 -0.01 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.47 0.00 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.92 0.00 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.39 -0.01 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.88 0.00 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.38 0.00 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.89 0.00 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.41 +0.01 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.92 +0.06 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 - 24 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.01 24 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 0.00 24 0 17 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 0.00 24 0 23 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 0.00 24 0 26 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 +0.01 24 0 5 0
30DEC26 8.00 P 0.51 0.52 0.51 0.46 -0.02 23 50 127 +50
30DEC26 8.25 P 0.00 0.00 0.00 0.60 +0.01 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.71 +0.01 24 0 37 0
30DEC26 8.75 P 0.90 0.90 0.90 0.85 +0.01 25 5 15 +5
30DEC26 9.00 P 0.00 0.00 0.00 0.99 +0.01 25 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.15 +0.02 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.31 +0.01 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.49 +0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.67 +0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.07 +0.01 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.50 +0.01 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.95 +0.01 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.41 0.00 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.89 0.00 31 0 0 0
TOTAL PUT 534 22,396 +405
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$ 12.09
30DEC25 6.00 C 0.00 0.00 0.00 6.22 -0.22 196 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.95 -0.21 179 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.69 -0.25 166 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.44 -0.27 157 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.18 -0.17 144 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.96 -0.14 147 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.70 -0.27 135 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.39 -0.20 104 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.21 -0.25 123 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.97 -0.09 118 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.61 -0.31 62 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.46 -0.19 101 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.14 -0.20 73 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.89 -0.28 67 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.65 -0.20 64 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.38 -0.22 51 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.13 -0.20 46 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.62 -0.24 32 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.13 -0.21 26 0 136 0
30DEC25 11.50 C 0.71 0.71 0.65 0.65 -0.21 19 18 298 +15
30DEC25 12.00 C 0.36 0.36 0.36 0.30 -0.15 20 8 430 0
30DEC25 12.50 C 0.00 0.00 0.00 0.10 -0.09 20 0 782 0
30DEC25 13.00 C 0.03 0.03 0.03 0.03 -0.04 22 28 733 -16
30DEC25 13.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 502 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 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 63 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.97 -0.23 72 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.63 -0.29 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.46 -0.19 61 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.14 -0.31 38 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.89 -0.28 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.65 -0.29 35 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.39 -0.23 27 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.13 -0.24 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.66 -0.20 24 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.20 -0.25 23 0 205 0
29JAN26 11.50 C 0.85 0.85 0.85 0.79 -0.18 22 6 244 0
29JAN26 12.00 C 0.00 0.00 0.00 0.47 -0.15 22 0 446 0
29JAN26 12.50 C 0.00 0.00 0.00 0.26 -0.12 22 0 786 0
29JAN26 13.00 C 0.00 0.00 0.00 0.12 -0.09 22 0 646 0
29JAN26 13.50 C 0.00 0.00 0.00 0.05 -0.05 22 0 358 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 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 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.46 -0.19 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.16 -0.29 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.89 -0.28 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.65 -0.29 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.39 -0.24 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.13 -0.33 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.76 -0.21 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.30 -0.21 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.92 -0.15 23 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.61 -0.14 23 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.39 -0.07 23 0 61 0
26FEB26 13.00 C 0.25 0.25 0.25 0.23 -0.07 23 15 915 +15
26FEB26 13.50 C 0.15 0.15 0.15 0.13 -0.04 23 200 400 +200
26FEB26 14.00 C 0.10 0.10 0.10 0.07 -0.02 23 200 401 -200
26FEB26 14.50 C 0.06 0.06 0.06 0.04 -0.01 24 185 185 +185
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.22 -0.22 77 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.97 -0.19 73 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.69 -0.25 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.44 -0.27 57 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.18 -0.20 50 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.98 -0.22 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.70 -0.27 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.46 -0.23 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.21 -0.25 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.97 -0.24 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.63 -0.29 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.51 -0.14 42 0 0 0
30MAR26 9.00 C 3.23 3.23 3.23 3.21 -0.25 32 3 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.94 -0.26 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.65 -0.29 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.47 -0.23 25 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.27 -0.24 28 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.81 -0.20 25 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.42 -0.18 25 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.04 -0.16 24 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.74 -0.14 23 0 24 0
30MAR26 12.50 C 0.55 0.55 0.55 0.52 -0.11 24 1 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.35 -0.10 24 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.22 -0.08 24 0 0 0
30MAR26 14.00 C 0.18 0.18 0.18 0.14 -0.05 24 1 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 25 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
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.51 -0.22 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.26 -0.23 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.02 -0.20 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.81 -0.19 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.57 -0.18 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.31 -0.21 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.08 -0.20 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.86 -0.18 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.66 -0.18 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.42 -0.19 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.02 -0.16 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.64 -0.16 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.30 -0.18 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.98 -0.19 24 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.75 -0.14 24 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.58 -0.12 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.42 -0.11 24 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.31 -0.08 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 -0.06 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 -0.05 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.03 -0.22 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.81 -0.19 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.57 -0.18 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.35 -0.21 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.11 -0.23 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.89 -0.18 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.67 -0.19 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.46 -0.20 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.06 -0.19 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.72 -0.14 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.40 -0.15 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.17 -0.09 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.94 -0.09 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.77 -0.11 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.63 -0.08 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.04 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.57 -0.23 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.35 -0.22 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.13 -0.22 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.92 -0.21 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.67 -0.25 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.47 -0.21 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.14 -0.14 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.83 -0.12 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.57 -0.14 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.33 -0.11 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.16 -0.05 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 -0.06 27 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 -0.10 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 -0.08 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
TOTAL CALL 665 13,834 +199
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 0.00 108 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 102 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 85 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 384 0
30DEC25 12.00 P 0.15 0.18 0.15 0.19 +0.06 20 14 586 +14
30DEC25 12.50 P 0.00 0.00 0.00 0.50 +0.13 21 0 576 0
30DEC25 13.00 P 0.00 0.00 0.00 0.94 +0.19 25 0 434 0
30DEC25 13.50 P 0.00 0.00 0.00 1.41 +0.21 0 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.91 +0.22 0 0 0 -60
30DEC25 14.50 P 0.00 0.00 0.00 2.41 +0.22 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.91 +0.22 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.41 +0.22 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.91 +0.22 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.41 +0.22 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.91 +0.22 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.41 +0.22 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 55 0
29JAN26 11.00 P 0.05 0.05 0.05 0.06 +0.02 22 50 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.15 +0.03 22 0 323 0
29JAN26 12.00 P 0.00 0.00 0.00 0.33 +0.06 21 0 296 0
29JAN26 12.50 P 0.00 0.00 0.00 0.63 +0.12 23 0 273 0
29JAN26 13.00 P 0.97 0.97 0.97 1.01 +0.16 23 5 100 +5
29JAN26 13.50 P 0.00 0.00 0.00 1.45 +0.19 25 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.91 +0.21 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.44 +0.25 34 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.92 +0.22 35 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.45 +0.25 45 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.95 +0.15 49 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.42 +0.22 47 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.91 +0.22 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.41 +0.22 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 200 0
26FEB26 11.50 P 0.21 0.23 0.21 0.23 +0.04 22 230 113 +15
26FEB26 12.00 P 0.00 0.00 0.00 0.43 +0.09 22 0 110 0
26FEB26 12.50 P 0.00 0.00 0.00 0.72 +0.12 23 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 1.08 +0.15 24 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.51 +0.20 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.98 +0.26 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.48 +0.27 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.00 +0.29 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.51 +0.31 44 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.97 +0.17 44 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.53 +0.33 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.93 +0.13 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.46 +0.26 53 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 20 0
30MAR26 11.00 P 0.17 0.18 0.17 0.19 +0.03 24 14 49 +14
30MAR26 11.50 P 0.00 0.00 0.00 0.33 +0.05 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.54 +0.08 23 0 36 0
30MAR26 12.50 P 0.00 0.00 0.00 0.81 +0.09 23 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.16 +0.13 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.51 +0.12 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.98 +0.18 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.48 +0.25 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.00 +0.29 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.51 +0.31 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.00 +0.20 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.53 +0.32 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.93 +0.13 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.46 +0.17 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.01 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 +0.03 24 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 +0.05 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.65 +0.07 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.88 +0.08 23 0 9 0
29JUN26 12.50 P 0.00 0.00 0.00 1.20 +0.09 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.49 +0.11 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.86 +0.14 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.26 +0.16 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.67 +0.18 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.09 +0.16 17 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.59 +0.22 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.00 +0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.53 +0.25 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.94 +0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.46 +0.17 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.02 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.02 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 +0.04 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 +0.06 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.06 26 0 150 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 +0.09 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.20 +0.13 27 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.47 +0.12 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.83 +0.18 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.19 +0.16 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.58 +0.18 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.95 +0.19 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.37 +0.14 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.86 +0.19 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.31 +0.19 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.76 +0.19 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.21 +0.16 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.68 +0.18 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 +0.04 27 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 +0.04 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 +0.05 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 +0.05 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 +0.06 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 +0.07 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 +0.10 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 +0.12 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.28 +0.12 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 +0.14 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.93 +0.19 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 +0.18 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 +0.19 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.11 +0.22 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.52 +0.20 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.95 +0.21 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.38 +0.19 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.82 +0.20 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.26 +0.19 31 0 0 0
TOTAL PUT 313 8,667 -12
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$ 54.45
30DEC25 29.00 C 0.00 0.00 0.00 25.50 -1.05 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.50 -0.66 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.51 -0.65 79 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.51 -0.59 71 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.51 -0.59 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.51 -0.65 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.51 -0.62 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.52 -0.59 61 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.52 -0.65 54 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.52 -0.62 46 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.52 -0.60 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.52 -0.66 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 13.52 -0.61 0 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 12.53 -0.59 39 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 11.53 -0.60 33 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.53 -0.65 0 0 863 0
30DEC25 45.00 C 0.00 0.00 0.00 9.53 -0.61 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 8.53 -0.62 0 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 7.54 -0.61 23 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 6.54 -0.63 19 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 5.46 -0.74 0 0 205 0
30DEC25 50.00 C 4.30 4.40 4.30 4.46 -0.86 0 5 714 -2
30DEC25 52.50 C 2.09 2.09 2.09 2.24 -0.57 16 2 956 -2
30DEC25 55.00 C 0.81 0.81 0.69 0.74 -0.32 18 35 3,591 0
30DEC25 57.50 C 0.28 0.28 0.28 0.15 -0.10 18 5 2,057 -5
30DEC25 60.00 C 0.05 0.06 0.05 0.02 -0.01 19 23 1,862 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 291 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.63 -0.62 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.53 -0.75 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.64 -1.02 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.65 -0.65 22 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.85 -0.45 35 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 8.57 -0.73 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.68 -0.65 19 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.71 -0.64 19 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 5.59 -0.86 0 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 4.77 -0.55 16 0 23 0
29JAN26 52.50 C 0.00 0.00 0.00 2.77 -0.54 17 0 144 0
29JAN26 55.00 C 1.62 1.62 1.34 1.37 -0.37 18 8 5,176 +4
29JAN26 57.50 C 0.74 0.74 0.61 0.59 -0.20 19 5 524 -3
29JAN26 60.00 C 0.31 0.31 0.27 0.19 -0.09 19 29 349 -14
29JAN26 62.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 1,175 0
29JAN26 65.00 C 0.09 0.09 0.09 0.02 0.00 20 5 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 132 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.74 -0.65 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.75 -0.91 19 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.76 -0.66 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.85 -0.73 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.78 -0.82 16 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.85 -0.64 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.00 -0.55 21 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.98 -0.47 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.06 -0.66 17 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.18 -0.54 18 0 63 0
26FEB26 55.00 C 1.81 1.81 1.81 1.81 -0.40 18 2 31 +1
26FEB26 57.50 C 0.00 0.00 0.00 0.97 -0.21 19 0 521 0
26FEB26 60.00 C 0.61 0.61 0.61 0.43 -0.15 19 5 125 0
26FEB26 62.50 C 0.00 0.00 0.00 0.17 -0.08 19 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.74 -0.43 35 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 23.75 -0.65 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.76 -0.59 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.77 -0.65 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.79 -0.99 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.54 -0.90 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.93 -0.52 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.86 -0.60 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.82 -0.49 24 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 15.58 -0.82 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 14.52 -0.99 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.63 -0.85 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.21 -0.71 35 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.84 -0.82 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 11.17 -0.39 29 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 9.85 -0.74 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.89 -0.78 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.29 -0.20 24 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 7.14 -0.68 18 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 6.19 -0.61 17 0 131 0
30MAR26 50.00 C 5.52 5.52 5.52 5.52 -0.61 19 20 2,838 -20
30MAR26 52.50 C 0.00 0.00 0.00 3.69 -0.51 19 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 2.35 -0.40 19 0 964 0
30MAR26 57.50 C 1.61 1.61 1.61 1.48 -0.28 20 70 391 +70
30MAR26 60.00 C 0.92 0.93 0.92 0.82 -0.19 20 73 367 +73
30MAR26 62.50 C 0.00 0.00 0.00 0.42 -0.12 20 0 212 0
30MAR26 65.00 C 0.00 0.00 0.00 0.20 -0.07 20 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.09 -0.04 20 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.73 -0.90 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.94 -0.79 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.86 -0.86 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.99 -0.70 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.74 -1.01 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.18 -0.63 28 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 14.37 -0.43 30 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.21 -0.71 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.84 -1.08 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 11.17 -0.75 18 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 10.23 -0.72 18 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.69 -0.41 24 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 8.79 -0.34 23 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.47 -0.62 17 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.99 -0.45 21 0 8 0
29JUN26 50.00 C 6.20 6.20 6.20 6.03 -0.82 19 3 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.47 -0.49 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.12 -0.51 20 0 312 0
29JUN26 57.50 C 0.00 0.00 0.00 2.16 -0.35 20 0 119 0
29JUN26 60.00 C 0.00 0.00 0.00 1.40 -0.26 20 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 0.87 -0.19 20 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.53 -0.13 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 -0.09 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 -0.06 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 -0.03 20 0 4 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.37 -0.53 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.21 -0.71 22 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.17 -0.82 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.24 -0.91 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.61 -0.47 23 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.69 -0.69 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.79 -0.73 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.86 -0.83 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.15 -0.66 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.49 -0.65 20 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 5.16 -0.58 21 0 2 0
29SEP26 55.00 C 4.00 4.00 4.00 3.90 -0.66 21 2 103 +2
29SEP26 57.50 C 0.00 0.00 0.00 2.90 -0.46 21 0 5 0
29SEP26 60.00 C 0.00 0.00 0.00 2.07 -0.37 21 0 157 0
29SEP26 62.50 C 0.00 0.00 0.00 1.49 -0.31 21 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 1.08 -0.25 21 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.78 -0.20 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.54 -0.18 22 0 15 0
29SEP26 72.50 C 0.58 0.58 0.58 0.37 -0.14 22 15 36 +15
29SEP26 75.00 C 0.00 0.00 0.00 0.25 -0.10 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 -0.07 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.05 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.32 -0.67 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.40 -0.75 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.61 -0.47 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.69 -0.79 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.82 -0.84 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.35 -0.45 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.44 -0.63 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.82 -0.53 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.41 -0.49 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.37 -0.45 20 0 171 0
30DEC26 57.50 C 0.00 0.00 0.00 3.37 -0.41 20 0 65 0
30DEC26 60.00 C 0.00 0.00 0.00 2.50 -0.34 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.92 -0.39 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.50 -0.25 21 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.11 -0.20 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.81 -0.15 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.59 -0.11 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.41 -0.11 20 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 -0.08 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 -0.05 20 0 0 0
TOTAL CALL 307 30,998 +119
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 93 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 84 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 58 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 285 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 440 0
30DEC25 50.00 P 0.05 0.05 0.05 0.03 +0.02 19 70 2,746 +50
30DEC25 52.50 P 0.22 0.31 0.19 0.25 +0.09 18 137 893 -17
30DEC25 55.00 P 1.10 1.35 1.10 1.26 +0.36 19 71 635 -9
30DEC25 57.50 P 2.84 3.30 2.84 3.22 +0.58 21 8 246 -2
30DEC25 60.00 P 0.00 0.00 0.00 5.72 +0.72 32 0 114 0
30DEC25 62.50 P 0.00 0.00 0.00 8.16 +0.54 39 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.55 +0.35 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.18 +0.61 56 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.02 +0.85 80 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.16 +0.25 69 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.06 +0.66 98 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.05 +0.65 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 25.55 +0.65 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 74 0
29JAN26 48.00 P 0.10 0.10 0.10 0.05 +0.01 19 16 246 +16
29JAN26 49.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 152 0
29JAN26 50.00 P 0.00 0.00 0.00 0.19 +0.05 19 0 1,066 0
29JAN26 52.50 P 0.58 0.75 0.58 0.70 +0.16 19 80 494 +46
29JAN26 55.00 P 1.57 1.57 1.53 1.79 +0.33 19 5 177 +2
29JAN26 57.50 P 3.72 3.72 3.72 3.53 +0.48 20 5 106 -5
29JAN26 60.00 P 0.00 0.00 0.00 5.77 +0.61 23 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.29 +0.67 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.68 +0.48 33 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.18 +0.61 39 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.02 +0.67 54 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.59 +0.68 61 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.06 +0.66 65 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.05 +0.65 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.55 +0.65 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 1 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.24 +0.05 19 0 100 0
26FEB26 50.00 P 0.00 0.00 0.00 0.38 +0.07 19 0 170 0
26FEB26 52.50 P 0.91 0.95 0.91 0.99 +0.15 19 45 197 +30
26FEB26 55.00 P 0.00 0.00 0.00 2.14 +0.32 19 0 58 0
26FEB26 57.50 P 0.00 0.00 0.00 3.78 +0.42 20 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 5.88 +0.55 22 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 8.30 +0.64 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.86 +0.66 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.18 +0.61 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.02 +0.67 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.59 +0.68 51 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.15 +0.75 56 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.05 +0.65 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.55 +0.65 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 29 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 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 20 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 293 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 178 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 +0.03 20 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 +0.04 20 0 89 0
30MAR26 48.00 P 0.00 0.00 0.00 0.33 +0.06 20 0 141 0
30MAR26 49.00 P 0.51 0.51 0.50 0.48 +0.08 20 85 135 +40
30MAR26 50.00 P 0.65 0.65 0.65 0.68 +0.11 20 15 427 +15
30MAR26 52.50 P 1.40 1.40 1.40 1.40 +0.20 20 2 302 +2
30MAR26 55.00 P 2.54 2.57 2.54 2.58 +0.34 20 29 193 +23
30MAR26 57.50 P 0.00 0.00 0.00 4.16 +0.41 21 0 50 0
30MAR26 60.00 P 0.00 0.00 0.00 6.12 +0.51 22 0 18 0
30MAR26 62.50 P 0.00 0.00 0.00 8.38 +0.72 24 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.87 +0.67 28 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 13.18 +0.61 29 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.02 +0.67 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.59 +0.68 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.15 +0.68 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.05 +0.65 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.55 +0.65 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 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 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 44 0
29JUN26 40.00 P 0.14 0.15 0.14 0.07 0.00 20 9 32 +2
29JUN26 41.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.24 +0.03 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.33 +0.03 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.46 +0.04 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.62 +0.06 20 0 80 0
29JUN26 47.00 P 0.76 0.76 0.76 0.80 +0.08 20 20 91 +20
29JUN26 48.00 P 1.02 1.02 1.02 1.03 +0.10 20 100 116 +84
29JUN26 49.00 P 1.30 1.30 1.28 1.27 +0.10 20 200 202 +200
29JUN26 50.00 P 0.00 0.00 0.00 1.65 +0.21 20 0 55 0
29JUN26 52.50 P 0.00 0.00 0.00 2.66 +0.31 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 3.98 +0.42 20 0 15 0
29JUN26 57.50 P 5.50 5.50 5.50 5.68 +0.42 21 2 3 +2
29JUN26 60.00 P 0.00 0.00 0.00 7.60 +0.52 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.66 +0.62 22 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.00 +0.77 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.09 +0.96 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.44 +0.65 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.84 +0.71 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.29 +0.77 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.57 +0.64 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.03 +0.65 21 0 0 0
29SEP26 41.00 P 0.34 0.34 0.34 0.33 0.00 21 50 269 +50
29SEP26 42.00 P 0.00 0.00 0.00 0.44 +0.02 22 0 109 0
29SEP26 43.00 P 0.00 0.00 0.00 0.55 +0.01 21 0 6 0
29SEP26 44.00 P 0.67 0.67 0.67 0.71 0.00 21 20 20 +20
29SEP26 45.00 P 0.00 0.00 0.00 0.91 +0.05 22 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.14 +0.07 22 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.39 +0.09 22 0 19 0
29SEP26 48.00 P 0.00 0.00 0.00 1.64 +0.07 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.92 +0.06 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.32 +0.11 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.40 +0.19 21 0 4 0
29SEP26 55.00 P 4.70 4.70 4.70 4.77 +0.20 22 2 119 +2
29SEP26 57.50 P 0.00 0.00 0.00 6.41 +0.36 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 8.27 +0.60 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.27 +0.67 23 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 12.35 +0.68 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.66 +0.74 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.87 +0.66 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.16 +0.74 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.49 +0.83 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.63 +0.60 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.06 +0.62 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.69 +0.03 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.89 +0.06 21 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 1.10 +0.10 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.33 +0.12 21 0 0 0
30DEC26 47.00 P 1.58 1.58 1.58 1.61 +0.18 21 6 6 +6
30DEC26 48.00 P 0.00 0.00 0.00 1.91 +0.19 21 0 0 0
30DEC26 49.00 P 2.18 2.18 2.18 2.24 +0.21 21 3 3 +3
30DEC26 50.00 P 0.00 0.00 0.00 2.48 +0.12 20 0 51 0
30DEC26 52.50 P 3.50 3.50 3.50 3.53 +0.16 20 1 58 +1
30DEC26 55.00 P 5.00 5.00 5.00 4.86 +0.14 20 2 52 +2
30DEC26 57.50 P 0.00 0.00 0.00 6.48 +0.29 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.45 +0.51 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.41 +0.59 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.52 +0.60 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.75 +0.72 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.96 +0.75 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.33 +0.91 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.65 +0.70 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.96 +0.75 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.08 +0.63 21 0 0 0
TOTAL PUT 983 19,819 +583
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$ 39.84
30DEC25 20.00 C 0.00 0.00 0.00 19.88 -0.09 99 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.88 -0.20 86 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.88 -0.28 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.88 -0.19 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.88 -0.09 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.89 -0.15 70 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.89 -0.08 61 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.89 -0.08 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.89 -0.18 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.89 -0.24 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.89 -0.11 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 8.92 -0.33 49 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.90 -0.10 32 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 6.90 -0.11 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.90 -0.11 0 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 4.90 -0.11 0 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 3.91 -0.12 17 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 2.92 -0.11 15 0 62 0
30DEC25 38.00 C 1.83 1.83 1.83 1.98 -0.02 15 15 160 0
30DEC25 39.00 C 0.94 1.06 0.94 1.13 -0.13 14 37 170 0
30DEC25 40.00 C 0.46 0.46 0.46 0.55 -0.05 15 1 267 0
30DEC25 41.00 C 0.00 0.00 0.00 0.21 -0.04 15 0 304 0
30DEC25 42.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 300 0
30DEC25 43.00 C 0.00 0.00 0.00 0.02 0.00 16 0 157 0
30DEC25 44.00 C 0.03 0.03 0.03 0.01 0.00 18 2 215 -2
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 185 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 11.96 -0.24 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.89 -0.28 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.97 -0.09 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.98 -0.27 24 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.98 -0.33 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.99 -0.15 19 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.00 -0.08 19 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.10 -0.02 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.94 -0.15 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.08 -0.17 14 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.27 -0.08 16 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.59 -0.05 17 0 78 0
29JAN26 40.00 C 0.92 0.92 0.92 1.04 -0.05 17 1 86 +1
29JAN26 41.00 C 0.00 0.00 0.00 0.64 -0.06 17 0 65 0
29JAN26 42.00 C 0.35 0.35 0.35 0.37 -0.04 17 17 142 +17
29JAN26 43.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 153 0
29JAN26 44.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 109 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 64 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 44 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 11.04 -0.13 23 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.05 -0.08 23 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.05 -0.20 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.06 -0.25 16 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.08 -0.08 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.10 -0.12 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.10 -0.16 14 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.12 -0.07 13 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.38 -0.09 18 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.55 -0.06 17 0 8 0
26FEB26 39.00 C 1.74 1.74 1.74 1.91 -0.05 17 2 62 +2
26FEB26 40.00 C 1.24 1.24 1.24 1.38 -0.03 17 2 30 -2
26FEB26 41.00 C 0.00 0.00 0.00 0.95 -0.07 17 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 0.64 -0.06 18 0 38 0
26FEB26 43.00 C 0.43 0.43 0.43 0.43 -0.02 18 15 15 +15
26FEB26 44.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.16 0.00 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.09 0.00 18 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 0.00 18 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 0.00 18 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.03 -0.08 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.04 -0.08 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.05 -0.11 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.06 -0.08 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.07 -0.08 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.08 -0.08 23 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.09 -0.08 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.10 -0.08 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.11 -0.09 21 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.12 -0.08 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.05 -0.26 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.05 -0.43 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.06 -0.25 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.38 +0.22 26 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.15 -0.07 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.49 +0.09 22 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.54 -0.22 20 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.63 -0.09 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.94 -0.12 18 0 6 0
30MAR26 39.00 C 2.14 2.14 2.14 2.33 -0.15 19 2 32 +2
30MAR26 40.00 C 0.00 0.00 0.00 1.81 -0.11 19 0 55 0
30MAR26 41.00 C 1.43 1.43 1.43 1.37 -0.10 19 1 16 +1
30MAR26 42.00 C 0.00 0.00 0.00 1.05 -0.11 20 0 25 0
30MAR26 43.00 C 0.00 0.00 0.00 0.79 -0.06 20 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.56 -0.05 20 0 59 0
30MAR26 45.00 C 0.00 0.00 0.00 0.39 -0.04 20 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.26 -0.04 20 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.17 -0.08 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.19 -0.08 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.20 -0.08 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.22 -0.08 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.23 -0.08 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.25 -0.08 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.27 -0.08 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.29 -0.08 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.05 -0.43 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.31 -0.26 14 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.38 -0.19 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.37 -0.17 13 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.54 -0.10 16 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.77 -0.19 18 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.05 -0.17 18 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 3.50 -0.04 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.81 -0.17 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.30 -0.05 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.85 -0.03 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.47 -0.02 19 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.18 -0.03 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.95 +0.02 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.74 +0.03 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.56 +0.03 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.32 +0.03 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 13.23 -0.08 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.25 -0.08 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.28 -0.08 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.31 -0.08 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.36 -0.12 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.43 -0.14 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.38 -0.23 16 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.47 -0.41 16 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.69 -0.32 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.95 -0.24 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.28 -0.06 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.79 +0.06 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.22 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.71 -0.01 20 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.28 -0.05 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.85 -0.09 19 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.52 -0.10 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.26 -0.10 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.07 -0.05 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.89 -0.02 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.73 -0.02 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.58 -0.01 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 0.36 -0.02 20 0 25 0
30DEC26 31.00 C 0.00 0.00 0.00 9.36 -0.12 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.43 -0.14 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.54 -0.11 18 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.70 -0.18 18 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.91 -0.13 18 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.17 -0.14 18 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.50 -0.14 18 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.90 -0.13 18 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.36 -0.14 18 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.78 -0.14 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.45 -0.14 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.07 -0.13 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.75 -0.18 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.51 -0.12 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.25 -0.12 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.05 -0.10 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.86 -0.09 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.69 -0.11 18 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.57 -0.07 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.46 -0.07 18 0 0 0
TOTAL CALL 95 4,553 +34
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 195 0
30DEC25 39.00 P 0.35 0.35 0.35 0.26 +0.02 16 13 218 0
30DEC25 40.00 P 0.75 0.75 0.75 0.68 +0.04 16 30 230 -30
30DEC25 41.00 P 1.65 1.65 1.51 1.36 +0.06 17 20 269 -10
30DEC25 42.00 P 0.00 0.00 0.00 2.25 +0.08 19 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 3.25 +0.15 25 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.28 +0.20 33 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.31 +0.08 40 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.34 +0.26 46 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.37 +0.29 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.40 +0.08 60 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.43 +0.35 66 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.46 +0.38 72 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 0.07 0.07 0.07 0.03 0.00 19 11 41 -2
29JAN26 36.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 123 0
29JAN26 38.00 P 0.00 0.00 0.00 0.35 +0.03 18 0 168 0
29JAN26 39.00 P 0.00 0.00 0.00 0.65 +0.06 18 0 193 0
29JAN26 40.00 P 0.00 0.00 0.00 1.11 +0.04 18 0 137 0
29JAN26 41.00 P 0.00 0.00 0.00 1.72 +0.06 18 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.47 +0.10 19 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.34 +0.07 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.28 +0.10 23 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 5.31 +0.08 27 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.34 +0.26 32 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.37 +0.08 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.40 +0.08 40 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.43 +0.35 45 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.46 +0.34 49 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 0.00 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 3 0
26FEB26 35.00 P 0.14 0.14 0.14 0.08 0.00 18 11 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 15 0
26FEB26 37.00 P 0.34 0.34 0.34 0.32 +0.02 18 11 24 +11
26FEB26 38.00 P 0.00 0.00 0.00 0.56 +0.05 18 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.90 +0.08 18 0 16 0
26FEB26 40.00 P 1.47 1.47 1.47 1.37 +0.05 18 2 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.96 +0.06 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.66 +0.09 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.47 +0.11 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.37 +0.08 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.31 +0.07 23 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.34 +0.08 27 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.37 +0.08 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.40 +0.08 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.43 +0.35 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.46 +0.34 41 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 0.00 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 22 0
30MAR26 33.00 P 0.14 0.14 0.14 0.06 -0.01 20 15 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 6 0
30MAR26 35.00 P 0.26 0.26 0.26 0.21 -0.01 20 10 20 +10
30MAR26 36.00 P 0.40 0.40 0.40 0.36 0.00 20 15 41 +15
30MAR26 37.00 P 0.00 0.00 0.00 0.57 +0.02 20 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.86 +0.03 20 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 1.25 +0.05 20 0 32 0
30MAR26 40.00 P 0.00 0.00 0.00 1.73 +0.02 20 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 2.30 +0.04 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.97 +0.09 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.72 +0.06 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.54 +0.03 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.44 +0.16 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.34 +0.02 23 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.38 +0.09 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.40 +0.08 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.43 +0.08 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.46 +0.34 35 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 23 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 0.02 +0.01 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 +0.03 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.36 +0.04 20 0 30 0
29JUN26 34.00 P 0.00 0.00 0.00 0.53 +0.05 20 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.76 +0.08 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.05 +0.13 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.38 +0.12 20 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 1.84 +0.16 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.34 +0.17 20 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.85 +0.15 20 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.54 +0.22 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.23 +0.19 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.99 +0.15 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.79 +0.21 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.62 +0.11 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.50 +0.17 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.41 +0.18 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.34 +0.22 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.29 +0.33 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.25 +0.39 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 0.00 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.41 0.00 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.59 +0.05 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.80 +0.05 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.08 +0.08 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.39 +0.07 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.77 +0.09 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.17 +0.09 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.73 +0.18 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.29 +0.17 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.92 +0.15 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.59 +0.09 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.31 +0.06 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.08 +0.06 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.89 +0.07 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.72 +0.06 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.60 +0.26 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.50 +0.25 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.42 +0.12 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.36 +0.29 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.31 -0.03 18 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 -0.04 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.61 -0.05 18 0 0 0
30DEC26 34.00 P 0.85 0.85 0.85 0.84 -0.01 18 1 5 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.11 -0.06 18 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.43 -0.03 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.81 +0.02 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.19 -0.01 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.73 0.00 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.29 +0.03 19 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.92 +0.05 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.59 +0.07 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.31 +0.06 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.08 +0.06 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.89 +0.07 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.72 +0.06 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.60 +0.26 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.50 +0.25 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.42 +0.12 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.36 +0.29 23 0 0 0
TOTAL PUT 139 4,467 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 26.90
30DEC25 8.25 C 0.00 0.00 0.00 18.85 -0.98 291 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 18.61 -0.97 287 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 18.39 -0.93 289 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 18.12 -0.96 276 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 17.86 -0.95 267 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 17.62 -0.96 263 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 17.39 -0.93 262 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 17.11 -0.96 249 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 16.54 -1.04 217 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 16.12 -0.98 229 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.55 -1.03 201 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 15.13 -1.14 211 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.62 -0.96 199 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.05 -1.03 174 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.49 -1.09 148 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.11 -1.24 171 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.62 -0.96 164 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.12 -0.97 157 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 11.55 -1.03 135 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.05 -1.30 129 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 10.55 -1.14 122 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.93 -1.40 0 0 3,424 0
30DEC25 17.50 C 0.00 0.00 0.00 9.43 -1.26 0 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 8.99 -1.10 90 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 8.51 -1.09 89 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 7.99 -1.10 79 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 7.64 -0.96 97 0 406 0
30DEC25 20.00 C 7.36 7.39 7.36 7.05 -1.09 79 100 784 +59
30DEC25 21.00 C 0.00 0.00 0.00 6.06 -1.05 70 0 878 0
30DEC25 22.00 C 5.96 5.96 5.96 5.11 -1.13 64 1 1,806 -1
30DEC25 23.00 C 0.00 0.00 0.00 4.02 -1.09 44 0 4,878 0
30DEC25 24.00 C 3.43 3.43 3.43 3.17 -0.98 47 2 1,591 -2
30DEC25 25.00 C 2.26 2.26 2.26 2.16 -1.16 34 45 5,282 +30
30DEC25 26.00 C 1.89 2.00 1.52 1.41 -0.93 33 14 1,694 -1
30DEC25 27.00 C 1.28 1.28 0.85 0.85 -0.73 33 49 1,680 +15
30DEC25 28.00 C 0.82 0.83 0.48 0.49 -0.52 35 332 5,018 +74
30DEC25 29.00 C 0.47 0.49 0.27 0.27 -0.34 36 306 4,630 +33
30DEC25 30.00 C 0.26 0.28 0.15 0.15 -0.22 37 247 1,483 -134
30DEC25 31.00 C 0.18 0.18 0.09 0.08 -0.14 39 264 1,092 +118
30DEC25 32.00 C 0.09 0.09 0.07 0.05 -0.08 41 43 452 +18
30DEC25 33.00 C 0.05 0.05 0.05 0.03 -0.05 43 4 695 0
30DEC25 34.00 C 0.03 0.03 0.03 0.02 -0.02 45 18 773 0
30DEC25 35.00 C 0.02 0.02 0.02 0.01 -0.02 45 10 282 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 151 0
29JAN26 15.00 C 0.00 0.00 0.00 12.12 -1.12 96 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 11.60 -1.03 88 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 11.05 -1.30 76 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 10.63 -1.21 83 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 10.11 -1.25 76 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.69 -1.00 80 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.11 -1.02 68 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.51 -1.13 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.99 -1.43 37 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 7.64 -1.24 58 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 7.21 -1.12 60 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 6.06 -1.15 40 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 5.11 -1.13 37 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 4.34 -0.99 43 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 3.48 -1.02 40 0 776 0
29JAN26 25.00 C 2.84 2.84 2.84 2.59 -0.94 35 10 1,977 0
29JAN26 26.00 C 2.58 2.58 2.58 1.94 -0.83 34 5 2,748 +5
29JAN26 27.00 C 1.78 1.78 1.43 1.43 -0.66 35 26 415 0
29JAN26 28.00 C 1.40 1.40 1.03 1.03 -0.56 35 148 2,633 +29
29JAN26 29.00 C 0.97 0.97 0.96 0.72 -0.46 36 27 1,355 -9
29JAN26 30.00 C 0.84 0.84 0.54 0.49 -0.38 36 338 3,328 +160
29JAN26 31.00 C 0.50 0.54 0.41 0.33 -0.31 36 169 1,465 -78
29JAN26 32.00 C 0.39 0.39 0.32 0.21 -0.25 36 224 1,232 +178
29JAN26 33.00 C 0.30 0.30 0.21 0.14 -0.20 37 105 1,400 +60
29JAN26 34.00 C 0.22 0.22 0.19 0.09 -0.16 37 130 571 +15
29JAN26 35.00 C 0.17 0.17 0.15 0.06 -0.12 38 75 271 +48
29JAN26 36.00 C 0.12 0.12 0.12 0.04 -0.09 38 15 182 +15
29JAN26 37.00 C 0.00 0.00 0.00 0.03 -0.07 39 0 99 0
29JAN26 38.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 16 0
29JAN26 39.00 C 0.06 0.06 0.06 0.01 -0.05 39 5 5 +5
29JAN26 40.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 323 0
26FEB26 16.50 C 0.00 0.00 0.00 10.74 -1.10 73 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 10.11 -1.25 57 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.69 -1.00 61 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.27 -0.92 63 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.51 -1.20 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.03 -1.39 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.79 -1.09 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.21 -1.12 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.09 -1.12 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.40 -0.95 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.34 -1.10 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.68 -0.95 36 0 251 0
26FEB26 25.00 C 3.40 3.40 3.40 2.89 -0.75 34 10 514 -10
26FEB26 26.00 C 0.00 0.00 0.00 2.27 -0.81 34 0 317 0
26FEB26 27.00 C 0.00 0.00 0.00 1.77 -0.70 34 0 665 0
26FEB26 28.00 C 1.69 1.71 1.44 1.37 -0.62 35 25 1,081 +13
26FEB26 29.00 C 1.36 1.36 1.36 1.05 -0.48 35 15 752 0
26FEB26 30.00 C 0.00 0.00 0.00 0.78 -0.42 35 0 2,009 0
26FEB26 31.00 C 0.00 0.00 0.00 0.57 -0.36 35 0 144 0
26FEB26 32.00 C 0.65 0.65 0.65 0.41 -0.31 35 15 289 0
26FEB26 33.00 C 0.41 0.41 0.41 0.30 -0.25 36 5 393 +5
26FEB26 34.00 C 0.40 0.40 0.32 0.21 -0.20 36 26 86 +16
26FEB26 35.00 C 0.00 0.00 0.00 0.15 -0.16 36 0 156 0
26FEB26 36.00 C 0.22 0.22 0.22 0.11 -0.12 37 1 106 +1
26FEB26 37.00 C 0.00 0.00 0.00 0.08 -0.09 37 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.06 -0.07 38 0 12 0
26FEB26 39.00 C 0.00 0.00 0.00 0.04 -0.06 37 0 15 0
26FEB26 40.00 C 0.12 0.12 0.09 0.03 -0.05 38 7 259 +7
30MAR26 8.25 C 0.00 0.00 0.00 18.85 -1.01 117 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 18.61 -1.00 116 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 18.39 -1.01 117 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 18.12 -1.27 111 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 17.86 -1.04 107 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.62 -1.27 105 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.39 -1.00 105 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 17.11 -1.03 98 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.72 -0.88 107 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.12 -1.30 90 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.55 -1.37 72 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.24 -1.03 94 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.62 -1.31 76 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.07 -1.14 64 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.56 -1.38 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.30 -1.14 81 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.75 -0.96 73 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 12.12 -1.12 57 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.61 -1.13 52 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 11.28 -1.07 65 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 10.74 -1.10 58 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 10.17 -1.19 50 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 9.69 -1.09 48 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 9.27 -1.02 51 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 8.81 -0.99 50 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.05 -1.37 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 7.79 -1.09 43 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.21 -1.16 35 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 6.19 -1.22 29 0 109 0
30MAR26 22.00 C 0.00 0.00 0.00 5.53 -1.01 38 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 4.74 -0.95 37 0 907 0
30MAR26 24.00 C 4.52 4.52 4.38 3.92 -0.95 35 16 5,044 +16
30MAR26 25.00 C 3.58 3.58 3.58 3.31 -0.86 36 1 9,325 0
30MAR26 26.00 C 2.90 2.90 2.90 2.65 -0.81 34 20 784 -20
30MAR26 27.00 C 0.00 0.00 0.00 2.17 -0.70 35 0 2,400 0
30MAR26 28.00 C 0.00 0.00 0.00 1.81 -0.55 36 0 3,619 0
30MAR26 29.00 C 1.51 1.53 1.39 1.39 -0.57 35 42 190 +40
30MAR26 30.00 C 0.00 0.00 0.00 1.15 -0.43 36 0 3,042 0
30MAR26 31.00 C 1.05 1.05 1.05 0.94 -0.36 37 1 879 +1
30MAR26 32.00 C 0.78 0.78 0.78 0.75 -0.32 37 17 589 +13
30MAR26 33.00 C 0.00 0.00 0.00 0.60 -0.27 38 0 104 0
30MAR26 34.00 C 0.00 0.00 0.00 0.48 -0.22 38 0 487 0
30MAR26 35.00 C 0.00 0.00 0.00 0.38 -0.19 38 0 9,908 0
30MAR26 36.00 C 0.00 0.00 0.00 0.31 -0.15 39 0 275 0
30MAR26 37.00 C 0.00 0.00 0.00 0.25 -0.12 39 0 1,456 0
30MAR26 38.00 C 0.33 0.33 0.33 0.20 -0.10 40 10 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.16 -0.08 40 0 4 0
30MAR26 40.00 C 0.24 0.24 0.24 0.13 -0.07 40 1 37 +1
29JUN26 10.00 C 0.00 0.00 0.00 17.11 -1.14 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.72 -1.02 73 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.34 -1.08 78 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.55 -1.37 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.26 -1.01 64 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.62 -1.31 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.10 -1.20 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.90 -1.04 63 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.30 -1.14 54 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.75 -1.12 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.45 -0.79 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.69 -1.21 33 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.28 -1.12 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.81 -1.13 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.17 -1.30 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 9.71 -1.21 23 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.27 -1.26 30 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 8.81 -1.25 30 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.51 -1.09 37 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 7.90 -1.26 30 0 14 0
29JUN26 20.00 C 7.85 7.85 7.85 7.46 -1.26 31 15 441 +15
29JUN26 21.00 C 0.00 0.00 0.00 6.81 -1.04 36 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 5.75 -1.11 30 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.09 -1.08 31 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.52 -0.94 33 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 3.94 -0.94 34 0 233 0
29JUN26 26.00 C 0.00 0.00 0.00 3.45 -0.75 35 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 2.98 -0.80 35 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.56 -0.65 35 0 2,345 0
29JUN26 29.00 C 2.55 2.55 2.40 2.21 -0.60 35 2 70 0
29JUN26 30.00 C 0.00 0.00 0.00 1.90 -0.52 36 0 4,837 0
29JUN26 31.00 C 1.96 1.96 1.96 1.65 -0.46 36 1 132 -1
29JUN26 32.00 C 1.48 1.48 1.48 1.44 -0.39 37 1 53 +1
29JUN26 33.00 C 0.00 0.00 0.00 1.24 -0.37 37 0 207 0
29JUN26 34.00 C 0.00 0.00 0.00 1.06 -0.34 37 0 127 0
29JUN26 35.00 C 0.00 0.00 0.00 0.91 -0.32 38 0 95 0
29JUN26 36.00 C 0.00 0.00 0.00 0.78 -0.29 38 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.67 -0.26 38 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.58 -0.23 38 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.50 -0.20 39 0 0 0
29JUN26 40.00 C 0.56 0.56 0.54 0.44 -0.17 39 13 15 +13
29SEP26 14.50 C 0.00 0.00 0.00 12.75 -1.14 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.45 -0.95 51 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.74 -1.16 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.28 -1.20 38 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.81 -1.20 37 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.36 -1.14 37 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.90 -1.19 37 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.65 -0.98 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.15 -1.00 40 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.75 -0.97 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.32 -0.97 39 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.90 -0.95 39 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.89 -1.10 34 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 6.35 -0.94 37 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 5.55 -0.94 35 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.85 -1.00 34 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 4.48 -0.70 36 0 41 0
29SEP26 26.00 C 0.00 0.00 0.00 3.97 -0.69 36 0 522 0
29SEP26 27.00 C 3.89 3.89 3.89 3.52 -0.66 36 15 2,990 +15
29SEP26 28.00 C 0.00 0.00 0.00 3.10 -0.61 36 0 103 0
29SEP26 29.00 C 0.00 0.00 0.00 2.75 -0.39 36 0 156 0
29SEP26 30.00 C 2.58 2.58 2.46 2.41 -0.50 37 31 99 -31
29SEP26 31.00 C 0.00 0.00 0.00 2.14 -0.47 37 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 1.87 -0.48 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.66 -0.46 37 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 1.46 -0.46 37 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.30 -0.45 37 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.15 -0.43 37 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.00 -0.42 37 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 0.90 -0.41 38 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 0.80 -0.41 38 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 0.70 -0.41 38 0 27 0
30DEC26 17.00 C 0.00 0.00 0.00 10.43 -1.07 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.00 -1.09 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.65 -0.98 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.17 -1.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.77 -1.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.37 -0.99 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.99 -0.97 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.26 -0.94 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.59 -0.89 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.95 -0.87 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.36 -0.83 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.82 -0.80 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.36 -0.73 35 0 20 0
30DEC26 27.00 C 4.16 4.16 3.95 3.92 -0.69 35 16 36 +16
30DEC26 28.00 C 0.00 0.00 0.00 3.53 -0.67 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.17 -0.63 35 0 0 0
30DEC26 30.00 C 2.98 2.98 2.98 2.87 -0.56 35 1 10 0
30DEC26 31.00 C 2.93 2.93 2.93 2.58 -0.61 36 2 3 0
30DEC26 32.00 C 0.00 0.00 0.00 2.33 -0.48 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.09 -0.47 36 0 25 0
30DEC26 34.00 C 2.00 2.00 2.00 1.84 -0.49 36 1 47 0
30DEC26 35.00 C 0.00 0.00 0.00 1.66 -0.47 36 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.50 -0.42 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.36 -0.38 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.23 -0.36 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.11 -0.35 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.02 -0.31 37 0 0 0
TOTAL CALL 3,022 136,911 +748
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 177 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 173 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 169 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 165 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 161 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 153 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,974 0
30DEC25 22.00 P 0.01 0.01 0.01 0.02 +0.01 42 5 19,988 0
30DEC25 23.00 P 0.03 0.03 0.03 0.05 +0.03 40 1 3,113 0
30DEC25 24.00 P 0.05 0.08 0.05 0.12 +0.07 38 124 1,942 +25
30DEC25 25.00 P 0.13 0.20 0.13 0.26 +0.15 37 120 5,257 +95
30DEC25 26.00 P 0.29 0.47 0.24 0.49 +0.24 34 1,328 2,987 +1,054
30DEC25 27.00 P 0.51 0.92 0.51 0.90 +0.41 33 298 4,363 -118
30DEC25 28.00 P 1.00 1.49 1.00 1.54 +0.64 34 116 1,443 +33
30DEC25 29.00 P 1.75 1.80 1.74 2.32 +0.82 35 7 595 -1
30DEC25 30.00 P 0.00 0.00 0.00 3.22 +0.97 38 0 216 0
30DEC25 31.00 P 0.00 0.00 0.00 4.14 +1.03 38 0 65 0
30DEC25 32.00 P 0.00 0.00 0.00 5.11 +0.95 38 0 25 0
30DEC25 33.00 P 0.00 0.00 0.00 6.10 +1.13 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.23 +1.27 68 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.28 +1.30 79 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.10 +0.92 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.10 +1.15 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 11.10 +1.14 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 12.10 +0.89 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.10 +1.10 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 739 0
29JAN26 20.00 P 0.03 0.03 0.03 0.03 +0.02 40 4 1,056 0
29JAN26 21.00 P 0.05 0.05 0.05 0.05 +0.03 37 15 1,490 0
29JAN26 22.00 P 0.07 0.08 0.07 0.11 +0.06 37 74 1,551 0
29JAN26 23.00 P 0.12 0.18 0.12 0.21 +0.10 37 14 2,244 0
29JAN26 24.00 P 0.20 0.32 0.20 0.37 +0.18 36 83 2,028 +49
29JAN26 25.00 P 0.35 0.57 0.35 0.60 +0.25 35 88 1,477 +28
29JAN26 26.00 P 0.60 0.91 0.60 0.93 +0.34 34 185 2,217 +45
29JAN26 27.00 P 1.00 1.33 1.00 1.40 +0.46 34 193 1,171 +164
29JAN26 28.00 P 1.55 1.97 1.55 1.97 +0.57 34 305 467 +206
29JAN26 29.00 P 0.00 0.00 0.00 2.72 +0.74 36 1 48 +1
29JAN26 30.00 P 3.12 3.12 3.12 3.37 +0.69 32 8 25 +8
29JAN26 31.00 P 0.00 0.00 0.00 4.32 +0.87 36 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 5.26 +0.93 38 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.15 +0.97 36 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 7.23 +1.15 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.28 +1.29 53 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.10 +0.92 0 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 10.16 +1.19 52 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.28 +1.10 65 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.19 +0.98 62 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.17 +1.17 63 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 27 0
26FEB26 19.50 P 0.04 0.05 0.04 0.04 +0.03 36 10 14 +10
26FEB26 20.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 80 0
26FEB26 21.00 P 0.10 0.10 0.10 0.11 +0.08 35 11 333 +11
26FEB26 22.00 P 0.00 0.00 0.00 0.20 +0.12 35 0 2,508 0
26FEB26 23.00 P 0.24 0.32 0.24 0.33 +0.16 34 94 369 +94
26FEB26 24.00 P 0.38 0.51 0.38 0.54 +0.23 34 82 796 +30
26FEB26 25.00 P 0.57 0.75 0.57 0.82 +0.28 34 109 945 +109
26FEB26 26.00 P 1.12 1.12 1.12 1.19 +0.35 34 1 628 0
26FEB26 27.00 P 1.35 1.64 1.32 1.69 +0.49 34 43 494 +8
26FEB26 28.00 P 0.00 0.00 0.00 2.29 +0.59 35 0 363 0
26FEB26 29.00 P 0.00 0.00 0.00 2.86 +0.58 33 0 95 0
26FEB26 30.00 P 0.00 0.00 0.00 3.76 +0.81 36 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 4.63 +0.98 39 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.26 +0.79 32 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.15 +0.80 31 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.38 +1.14 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.28 +1.13 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.29 +1.11 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.20 +1.15 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.28 +1.10 54 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.19 +0.98 52 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 13.18 +1.18 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 692 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 +0.03 37 0 613 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 +0.04 37 0 8,897 0
30MAR26 19.50 P 0.13 0.13 0.13 0.10 +0.04 36 1 1,338 0
30MAR26 20.00 P 0.16 0.16 0.16 0.14 +0.06 37 4 835 0
30MAR26 21.00 P 0.00 0.00 0.00 0.23 +0.09 36 0 2,009 0
30MAR26 22.00 P 0.28 0.28 0.28 0.37 +0.13 36 1 14,404 0
30MAR26 23.00 P 0.49 0.49 0.49 0.54 +0.16 35 10 2,976 +10
30MAR26 24.00 P 0.77 0.77 0.77 0.79 +0.22 35 20 10,704 0
30MAR26 25.00 P 0.88 1.09 0.88 1.11 +0.27 35 27 1,596 0
30MAR26 26.00 P 1.25 1.45 1.25 1.51 +0.37 34 70 2,181 +70
30MAR26 27.00 P 1.81 1.99 1.81 2.01 +0.46 35 13 96 +8
30MAR26 28.00 P 2.46 2.46 2.46 2.61 +0.57 35 20 329 0
30MAR26 29.00 P 0.00 0.00 0.00 3.18 +0.59 34 0 0 0
30MAR26 30.00 P 4.00 4.00 3.95 3.88 +0.61 34 85 464 +85
30MAR26 31.00 P 0.00 0.00 0.00 4.92 +0.93 39 0 104 0
30MAR26 32.00 P 0.00 0.00 0.00 5.71 +1.12 39 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 6.56 +0.86 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.45 +1.01 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.46 +0.98 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.29 +1.06 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.25 +1.09 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.28 +1.04 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.24 +1.03 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.22 +1.22 49 0 36 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 32 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 32 0 709 0
29JUN26 17.00 P 0.10 0.10 0.10 0.04 0.00 31 5 407 +5
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 415 0
29JUN26 18.50 P 0.21 0.21 0.21 0.11 +0.01 32 3 150 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 403 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 +0.03 32 0 610 0
29JUN26 20.00 P 0.33 0.33 0.33 0.26 +0.04 32 10 1,222 +10
29JUN26 21.00 P 0.45 0.45 0.45 0.42 +0.07 33 15 995 0
29JUN26 22.00 P 0.65 0.71 0.65 0.64 +0.12 33 102 1,044 0
29JUN26 23.00 P 0.84 0.84 0.84 0.92 +0.17 34 15 296 +15
29JUN26 24.00 P 0.00 0.00 0.00 1.27 +0.24 34 0 288 0
29JUN26 25.00 P 1.63 1.63 1.63 1.63 +0.28 34 15 4,625 +5
29JUN26 26.00 P 1.82 1.82 1.82 2.13 +0.39 34 25 2,350 +25
29JUN26 27.00 P 0.00 0.00 0.00 2.64 +0.45 35 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 3.23 +0.52 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.82 +0.53 35 0 46 0
29JUN26 30.00 P 0.00 0.00 0.00 4.43 +0.52 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.44 +0.84 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.23 +0.90 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.05 +0.94 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.88 +0.97 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.52 +0.78 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.62 +0.83 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.57 +0.95 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.44 +0.90 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.38 +0.98 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.32 +0.99 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.04 33 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.05 33 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.05 33 0 57 0
29SEP26 16.50 P 0.20 0.20 0.20 0.13 -0.06 33 3 37 +3
29SEP26 17.00 P 0.24 0.24 0.24 0.17 -0.05 33 3 88 +3
29SEP26 17.50 P 0.00 0.00 0.00 0.22 -0.04 33 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 -0.03 34 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 -0.03 33 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 -0.01 34 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.51 0.00 34 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.62 +0.02 34 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.83 +0.04 34 0 640 0
29SEP26 22.00 P 0.94 0.94 0.94 1.09 +0.06 34 23 639 +23
29SEP26 23.00 P 0.00 0.00 0.00 1.43 +0.13 34 0 782 0
29SEP26 24.00 P 0.00 0.00 0.00 1.82 +0.22 34 0 3,833 0
29SEP26 25.00 P 2.03 2.03 2.03 2.26 +0.29 34 20 307 +20
29SEP26 26.00 P 0.00 0.00 0.00 2.75 +0.39 34 0 404 0
29SEP26 27.00 P 0.00 0.00 0.00 3.29 +0.47 34 0 2,086 0
29SEP26 28.00 P 0.00 0.00 0.00 3.89 +0.52 34 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 4.52 +0.57 34 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 5.16 +0.69 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.00 +0.56 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.60 +0.58 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.41 +0.67 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.26 +0.75 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.02 +0.70 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.99 +0.81 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.66 +0.65 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.92 +1.06 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.81 +1.07 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.70 +1.08 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 +0.12 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 +0.14 36 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.52 +0.15 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 +0.16 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 +0.19 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 +0.19 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.91 +0.19 35 0 27 0
30DEC26 21.00 P 0.97 1.03 0.97 1.16 +0.21 35 25 49 +25
30DEC26 22.00 P 1.25 1.34 1.25 1.47 +0.21 34 53 77 +53
30DEC26 23.00 P 1.65 1.65 1.65 1.80 +0.25 34 1 51 +1
30DEC26 24.00 P 1.94 2.10 1.94 2.19 +0.27 34 63 84 +62
30DEC26 25.00 P 2.52 2.56 2.52 2.63 +0.37 34 70 290 +70
30DEC26 26.00 P 0.00 0.00 0.00 3.13 +0.39 34 0 170 0
30DEC26 27.00 P 3.33 3.33 3.33 3.68 +0.45 34 4 4 +4
30DEC26 28.00 P 0.00 0.00 0.00 4.18 +0.42 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.91 +0.57 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.59 +0.56 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.30 +0.60 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.04 +0.65 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.80 +0.67 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.60 +0.72 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.41 +0.75 36 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 10.24 +0.77 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.10 +0.82 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.96 +0.84 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.84 +0.86 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.73 +0.89 37 0 0 0
TOTAL PUT 4,025 175,652 +2,348
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$ 66.95
30DEC25 46.00 C 0.00 0.00 0.00 21.03 -0.99 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.04 -1.01 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.04 -0.75 46 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.07 -0.72 57 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.04 -0.66 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.55 -0.75 36 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.05 -1.02 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.55 -0.76 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.06 -0.75 15 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.62 -0.70 17 0 0 0
30DEC25 65.00 C 2.46 2.48 2.46 2.19 -0.72 11 57 97 -13
30DEC25 67.50 C 0.54 0.55 0.42 0.45 -0.37 9 100 1,290 +28
30DEC25 70.00 C 0.04 0.10 0.04 0.03 -0.04 10 35 507 -30
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 38 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.21 -0.98 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.04 -1.16 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.18 -1.02 33 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.20 -0.73 34 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.79 -0.93 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.24 -0.83 26 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.70 -0.76 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.22 -0.75 11 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 4.84 -0.65 13 0 0 0
29JAN26 65.00 C 2.61 2.61 2.61 2.51 -0.66 10 44 30 -30
29JAN26 67.50 C 0.96 0.97 0.82 0.82 -0.46 9 136 383 +5
29JAN26 70.00 C 0.24 0.25 0.24 0.15 -0.15 9 45 585 +39
29JAN26 72.50 C 0.00 0.00 0.00 0.02 -0.02 9 0 144 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 12 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.33 -0.99 36 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.33 -0.99 34 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.39 -0.94 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.31 -0.69 26 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.85 -1.18 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.33 -0.74 15 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.94 -0.66 19 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.36 -0.63 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.05 -0.61 12 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 2.82 -0.56 10 0 86 0
26FEB26 67.50 C 1.25 1.25 1.18 1.18 -0.41 9 38 191 +38
26FEB26 70.00 C 0.00 0.00 0.00 0.35 -0.19 9 0 141 0
26FEB26 72.50 C 0.00 0.00 0.00 0.07 -0.06 9 0 83 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.01 9 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 12 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.32 -0.70 32 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.33 -1.03 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.33 -1.33 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.39 -0.94 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.32 -0.68 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.85 -1.18 19 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.36 -0.75 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.98 -0.65 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.41 -0.75 10 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.11 -0.62 12 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 2.95 -0.63 10 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 1.35 -0.45 10 0 324 0
30MAR26 70.00 C 0.68 0.68 0.59 0.47 -0.24 10 173 292 +148
30MAR26 72.50 C 0.26 0.26 0.26 0.13 -0.08 10 30 623 +30
30MAR26 75.00 C 0.16 0.16 0.16 0.03 -0.02 10 30 90 +30
30MAR26 77.50 C 0.13 0.13 0.13 0.01 0.00 11 30 92 +30
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 30 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
29JUN26 47.00 C 0.00 0.00 0.00 20.33 -1.03 25 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.33 -1.33 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.39 -0.94 26 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.34 -0.66 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.86 -1.17 17 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.39 -0.72 15 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.98 -0.94 15 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.49 -0.67 11 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.11 -0.68 10 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.25 -0.45 10 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 1.85 -0.25 10 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 0.92 -0.13 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.43 -0.05 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 -0.01 10 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 12 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 15 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.33 -1.04 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.33 -1.33 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.39 -0.94 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.46 -0.87 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.94 -1.09 18 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.50 -0.88 15 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.99 -0.98 12 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.56 -0.73 10 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.36 -0.79 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 3.81 -0.52 10 0 14 0
29SEP26 67.50 C 2.30 2.30 2.10 2.39 -0.40 10 12 63 -8
29SEP26 70.00 C 0.00 0.00 0.00 1.44 -0.29 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 0.81 -0.20 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.42 -0.13 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 -0.05 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 -0.04 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.02 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.36 -1.30 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.41 -0.92 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.46 -0.87 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.94 -1.09 10 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.50 -0.88 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.99 -0.98 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.88 -0.71 8 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.99 -0.88 9 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.49 -0.62 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.12 -0.55 10 0 10 0
30DEC26 70.00 C 1.57 1.57 1.48 2.00 -0.44 10 3 23 +3
30DEC26 72.50 C 0.00 0.00 0.00 1.27 -0.34 10 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.75 -0.26 10 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.44 -0.17 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 -0.10 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 -0.08 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.05 10 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
TOTAL CALL 733 6,152 +270
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 47 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 33 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 141 0
30DEC25 62.50 P 0.03 0.03 0.03 0.01 0.00 13 2 563 -2
30DEC25 65.00 P 0.07 0.07 0.07 0.06 +0.04 9 12 832 +12
30DEC25 67.50 P 0.73 0.85 0.73 0.85 +0.39 9 41 1,218 -11
30DEC25 70.00 P 3.04 3.04 3.04 3.06 +0.72 12 30 143 0
30DEC25 72.50 P 0.00 0.00 0.00 5.55 +0.75 0 0 43 0
30DEC25 75.00 P 0.00 0.00 0.00 8.05 +0.53 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.55 +0.75 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.05 +0.63 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.55 +0.31 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.06 +0.76 48 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.55 +0.63 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.05 +0.55 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.55 +0.75 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 9 0 254 0
29JAN26 65.00 P 0.17 0.20 0.17 0.20 +0.08 9 15 316 +15
29JAN26 67.50 P 0.91 1.08 0.91 1.07 +0.33 8 97 615 +65
29JAN26 70.00 P 0.00 0.00 0.00 3.06 +0.65 9 0 60 0
29JAN26 72.50 P 0.00 0.00 0.00 5.55 +0.75 0 0 60 0
29JAN26 75.00 P 0.00 0.00 0.00 8.29 +0.77 26 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.55 +0.75 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.05 +0.63 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.93 +0.69 43 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.59 +0.77 51 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.55 +0.63 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.61 +1.11 60 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.85 +1.05 58 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 10 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.06 +0.03 9 0 5 0
26FEB26 65.00 P 0.30 0.36 0.30 0.35 +0.13 9 113 402 +53
26FEB26 67.50 P 1.10 1.17 1.10 1.26 +0.35 9 10 348 +5
26FEB26 70.00 P 0.00 0.00 0.00 3.09 +0.56 9 0 94 0
26FEB26 72.50 P 0.00 0.00 0.00 5.55 +0.75 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.29 +0.77 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.60 +0.80 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.08 +0.66 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.93 +0.69 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.59 +0.77 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.89 +0.88 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.61 +1.11 50 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.85 +0.42 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 10 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 +0.02 10 0 175 0
30MAR26 62.50 P 0.28 0.28 0.25 0.28 +0.09 10 98 209 +21
30MAR26 65.00 P 0.85 0.85 0.84 0.89 +0.22 9 7 301 +7
30MAR26 67.50 P 2.00 2.08 2.00 2.13 +0.41 9 22 224 +22
30MAR26 70.00 P 0.00 0.00 0.00 4.03 +0.62 9 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 6.30 +0.72 9 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.71 +0.70 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.16 +1.00 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.65 +1.03 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.67 +1.19 29 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.59 +0.60 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.04 +0.44 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.11 +1.59 37 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.99 +0.18 0 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 12 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 +0.03 10 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.22 +0.10 10 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.59 +0.21 10 0 168 0
29JUN26 65.00 P 1.26 1.31 1.24 1.32 +0.32 10 14 221 +14
29JUN26 67.50 P 0.00 0.00 0.00 2.62 +0.56 10 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 4.42 +0.74 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 6.60 +0.87 12 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.90 +0.86 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.33 +0.54 14 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.71 +0.44 12 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.67 +0.90 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.61 +0.41 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.10 +0.44 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.11 +0.97 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.05 +0.24 0 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 13 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 10 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.03 10 0 2 0
29SEP26 60.00 P 0.43 0.43 0.43 0.36 +0.08 10 1 35 +1
29SEP26 62.50 P 0.00 0.00 0.00 0.83 +0.16 10 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.66 +0.27 10 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 2.84 +0.39 10 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 4.64 +0.66 11 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 6.74 +0.83 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.01 +0.88 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 11.37 +0.58 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.78 +0.51 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.67 +0.90 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.70 +0.50 16 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.10 +0.44 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.11 +0.97 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.05 +0.24 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 12 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 0.00 11 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 0.00 10 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 0.00 10 0 6 0
30DEC26 60.00 P 0.62 0.68 0.62 0.50 +0.02 10 5 14 +5
30DEC26 62.50 P 0.00 0.00 0.00 1.04 +0.08 10 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.84 +0.11 10 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 3.05 +0.26 10 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 4.81 +0.54 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.84 +0.73 12 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.14 +0.66 13 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.42 +0.63 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.78 +0.51 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 16.67 +0.90 19 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.70 +0.50 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.10 +0.44 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.11 +0.97 25 0 0 0
TOTAL PUT 467 7,915 +207
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 52.00
30DEC25 26.00 C 0.00 0.00 0.00 26.29 +0.45 166 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.34 +0.49 164 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.09 +0.24 113 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.17 +0.31 126 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.69 +0.85 169 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.41 +0.55 140 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.03 +0.18 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.63 +0.77 141 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.06 +0.20 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.58 +0.71 123 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.50 +0.63 111 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 15.05 +0.18 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.34 +0.47 87 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.46 +0.63 89 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 12.07 +0.19 0 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 11.41 +0.54 74 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 10.24 +0.35 57 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 9.35 +0.47 59 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 8.32 +0.43 51 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 7.20 +0.31 39 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 6.05 +0.15 0 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 5.27 +0.36 33 0 1,802 0
30DEC25 48.00 C 4.19 4.19 3.85 4.30 +0.19 29 40 2,001 -20
30DEC25 49.00 C 3.41 3.41 3.41 3.38 +0.32 26 50 4,239 -50
30DEC25 50.00 C 2.00 2.40 2.00 2.40 +0.14 21 142 4,056 0
30DEC25 52.50 C 0.75 0.97 0.64 0.95 +0.07 22 264 3,400 +95
30DEC25 55.00 C 0.19 0.25 0.19 0.25 +0.02 22 449 2,325 +360
30DEC25 57.50 C 0.08 0.08 0.08 0.05 +0.01 23 5 903 -5
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 31 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 42 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 52 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 61 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.30 +0.33 52 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.34 +0.47 51 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.46 +0.55 53 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.35 +0.47 44 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 11.52 +0.60 48 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.31 +0.42 35 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.35 +0.24 33 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 8.32 +0.41 29 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 7.50 +0.37 32 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.57 +0.53 30 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.34 +0.14 20 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.67 +0.26 24 0 116 0
29JAN26 49.00 C 2.98 3.52 2.98 3.77 +0.09 22 45 2,332 -21
29JAN26 50.00 C 2.79 2.79 2.45 3.09 +0.06 23 30 1,008 +30
29JAN26 52.50 C 1.14 1.30 1.14 1.73 +0.02 23 22 2,532 +4
29JAN26 55.00 C 0.53 0.66 0.53 0.86 0.00 24 16 718 +16
29JAN26 57.50 C 0.24 0.28 0.24 0.37 -0.02 24 2 1,086 -1
29JAN26 60.00 C 0.13 0.13 0.12 0.14 -0.02 24 31 383 0
29JAN26 62.50 C 0.00 0.00 0.00 0.06 0.00 25 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 0.00 25 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 12.35 +0.38 30 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.52 +0.60 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.31 +0.14 21 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.35 +0.24 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.32 +0.26 17 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.61 +0.19 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.68 +0.25 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.67 +0.08 21 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.92 +0.06 22 0 51 0
26FEB26 49.00 C 3.26 3.38 3.26 4.22 +0.04 23 30 138 -30
26FEB26 50.00 C 0.00 0.00 0.00 3.57 +0.02 23 0 474 0
26FEB26 52.50 C 1.72 1.72 1.72 2.25 -0.02 24 5 226 0
26FEB26 55.00 C 0.86 1.06 0.85 1.31 -0.04 24 126 397 +126
26FEB26 57.50 C 0.53 0.57 0.47 0.71 -0.05 24 135 332 +135
26FEB26 60.00 C 0.00 0.00 0.00 0.36 -0.04 24 0 457 0
26FEB26 62.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 57 0
26FEB26 65.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 0.00 26 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.48 +0.53 54 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.17 +0.32 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.63 +0.75 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.33 +0.45 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.58 +0.70 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.50 +0.56 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.30 -0.02 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.34 +0.45 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.46 +0.53 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.47 +0.50 26 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 11.52 +0.51 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.59 +0.15 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.40 -0.14 0 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.64 +0.22 22 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.87 +0.26 25 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.94 +0.10 23 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.19 +0.07 24 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.49 +0.06 24 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 4.84 +0.05 25 0 394 0
30MAR26 50.00 C 0.00 0.00 0.00 4.24 +0.04 25 0 1,657 0
30MAR26 52.50 C 0.00 0.00 0.00 2.95 0.00 25 0 3,073 0
30MAR26 55.00 C 0.00 0.00 0.00 1.97 -0.02 26 0 2,522 0
30MAR26 57.50 C 1.03 1.10 1.03 1.26 -0.03 26 103 3,316 +49
30MAR26 60.00 C 0.00 0.00 0.00 0.78 -0.03 26 0 696 0
30MAR26 62.50 C 0.00 0.00 0.00 0.49 -0.01 26 0 414 0
30MAR26 65.00 C 0.30 0.30 0.30 0.28 -0.03 26 6 270 +6
30MAR26 67.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.50 +0.46 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.30 -0.02 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.36 +0.13 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.46 +0.11 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.58 +0.10 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.71 +0.07 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.87 +0.05 18 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.06 +0.03 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.27 0.00 22 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.52 -0.02 22 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.80 -0.04 23 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.11 -0.07 23 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.46 -0.09 24 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.85 -0.11 24 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.28 -0.12 24 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 4.01 -0.16 24 0 1,192 0
29JUN26 55.00 C 2.47 2.47 2.47 2.99 -0.18 24 1 4,481 +1
29JUN26 57.50 C 1.88 1.88 1.88 2.18 -0.18 25 3 405 0
29JUN26 60.00 C 1.40 1.72 1.40 1.60 -0.13 25 17 200 -13
29JUN26 62.50 C 1.18 1.18 1.18 1.16 -0.09 25 9 152 0
29JUN26 65.00 C 0.90 0.91 0.90 0.80 -0.10 25 9 242 +9
29JUN26 67.50 C 0.63 0.63 0.63 0.55 -0.12 25 48 63 +48
29JUN26 70.00 C 0.50 0.50 0.50 0.37 -0.10 25 5 510 +5
29JUN26 72.50 C 0.00 0.00 0.00 0.24 -0.08 25 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 -0.04 25 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.50 +0.46 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.30 -0.02 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.39 +0.16 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.50 +0.15 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.64 +0.15 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.78 +0.14 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.97 +0.15 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.17 +0.14 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.41 +0.14 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.75 +0.21 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.07 +0.23 24 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.33 +0.15 24 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.70 +0.12 24 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.11 +0.14 24 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.62 -0.03 25 0 110 0
29SEP26 52.50 C 0.00 0.00 0.00 4.38 +0.11 25 0 430 0
29SEP26 55.00 C 0.00 0.00 0.00 3.55 +0.32 26 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 2.70 +0.20 26 0 175 0
29SEP26 60.00 C 0.00 0.00 0.00 2.03 +0.17 26 0 196 0
29SEP26 62.50 C 1.71 1.73 1.71 1.52 +0.16 26 15 102 +15
29SEP26 65.00 C 1.40 1.40 1.40 1.13 +0.13 26 4 41 +4
29SEP26 67.50 C 1.11 1.17 1.11 0.83 +0.11 26 13 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 +0.08 26 0 46 0
29SEP26 72.50 C 0.00 0.00 0.00 0.42 +0.06 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 +0.06 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.24 +0.19 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.51 +0.18 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.79 -0.04 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.11 +0.15 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.47 -0.14 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.85 -0.09 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.28 -0.14 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.82 -0.09 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.21 -0.18 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.22 +0.30 26 0 20 0
30DEC26 55.00 C 0.00 0.00 0.00 4.22 +0.11 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.54 +0.15 27 0 0 0
30DEC26 60.00 C 2.90 2.90 2.90 2.84 +0.11 27 17 17 +17
30DEC26 62.50 C 0.00 0.00 0.00 2.25 +0.08 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.80 +0.09 27 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.43 +0.07 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.12 +0.06 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.86 +0.06 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
TOTAL CALL 1,642 58,044 +780
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
30DEC25 38.00 P 0.03 0.03 0.03 0.01 0.00 52 2 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 0.00 25 0 7,547 0
30DEC25 47.00 P 0.00 0.00 0.00 0.04 0.00 23 0 6,031 0
30DEC25 48.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 4,346 0
30DEC25 49.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 1,984 0
30DEC25 50.00 P 0.44 0.55 0.37 0.37 -0.04 22 1,421 5,604 -581
30DEC25 52.50 P 1.27 1.39 1.27 1.39 -0.09 23 61 2,494 +43
30DEC25 55.00 P 0.00 0.00 0.00 3.13 -0.29 21 0 2,211 0
30DEC25 57.50 P 0.00 0.00 0.00 5.51 -0.36 23 0 144 0
30DEC25 60.00 P 0.00 0.00 0.00 8.00 -0.24 0 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 10.50 -0.52 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.00 -0.25 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.50 -0.22 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.00 -0.60 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.50 -0.22 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.07 -0.16 80 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.50 -0.21 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.00 -0.49 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 0.00 26 0 233 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 153 0
29JAN26 44.00 P 0.11 0.11 0.11 0.06 -0.02 25 4 465 +4
29JAN26 45.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 1,194 0
29JAN26 46.00 P 0.23 0.23 0.23 0.18 -0.05 24 40 548 +10
29JAN26 47.00 P 0.46 0.46 0.38 0.30 -0.06 24 16 1,476 -14
29JAN26 48.00 P 0.58 0.58 0.56 0.47 -0.08 25 30 3,734 +21
29JAN26 49.00 P 0.84 0.84 0.84 0.70 -0.11 25 15 3,224 +15
29JAN26 50.00 P 1.21 1.21 1.21 1.00 -0.14 25 15 3,557 0
29JAN26 52.50 P 0.00 0.00 0.00 2.14 -0.18 25 0 2,473 0
29JAN26 55.00 P 4.46 4.46 4.35 3.79 -0.21 26 2 301 +1
29JAN26 57.50 P 0.00 0.00 0.00 5.89 -0.22 28 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 8.27 -0.21 32 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.82 -0.20 40 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.39 -0.21 48 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.97 -0.20 56 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.54 -0.21 63 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.12 -0.20 70 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.17 -0.70 61 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 20 0
26FEB26 44.00 P 0.27 0.27 0.27 0.16 -0.05 24 38 134 +38
26FEB26 45.00 P 0.31 0.31 0.31 0.25 -0.07 24 30 312 +16
26FEB26 46.00 P 0.00 0.00 0.00 0.38 -0.09 24 0 281 0
26FEB26 47.00 P 0.00 0.00 0.00 0.55 -0.11 24 0 331 0
26FEB26 48.00 P 0.91 0.94 0.91 0.77 -0.14 24 3 174 +3
26FEB26 49.00 P 0.00 0.00 0.00 1.06 -0.16 25 0 347 0
26FEB26 50.00 P 1.80 1.80 1.63 1.40 -0.18 25 944 6,717 +236
26FEB26 52.50 P 0.00 0.00 0.00 2.57 -0.22 25 0 128 0
26FEB26 55.00 P 0.00 0.00 0.00 4.16 -0.25 26 0 150 0
26FEB26 57.50 P 0.00 0.00 0.00 6.13 -0.24 27 0 216 0
26FEB26 60.00 P 0.00 0.00 0.00 8.38 -0.23 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.82 -0.22 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.39 -0.21 40 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.97 -0.20 46 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.54 -0.21 52 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.12 -0.20 58 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.49 -0.41 59 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 627 0
30MAR26 39.00 P 0.14 0.14 0.14 0.06 -0.01 27 3 488 +3
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 851 0
30MAR26 41.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 532 0
30MAR26 42.00 P 0.31 0.31 0.31 0.20 -0.04 26 1 1,695 +1
30MAR26 43.00 P 0.41 0.41 0.41 0.29 -0.05 26 1 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.40 -0.07 26 0 963 0
30MAR26 45.00 P 0.00 0.00 0.00 0.55 -0.09 26 0 1,078 0
30MAR26 46.00 P 1.00 1.00 1.00 0.74 -0.10 26 2 2,699 0
30MAR26 47.00 P 1.24 1.24 1.24 0.98 -0.11 26 2 616 0
30MAR26 48.00 P 1.44 1.44 1.44 1.26 -0.14 26 3 825 +3
30MAR26 49.00 P 0.00 0.00 0.00 1.58 -0.16 27 0 377 0
30MAR26 50.00 P 2.32 2.49 2.20 1.97 -0.17 27 120 3,605 +90
30MAR26 52.50 P 0.00 0.00 0.00 3.18 -0.20 27 0 6,202 0
30MAR26 55.00 P 0.00 0.00 0.00 4.71 -0.22 27 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 6.57 -0.23 28 0 120 0
30MAR26 60.00 P 0.00 0.00 0.00 8.66 -0.23 29 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.96 -0.23 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.41 -0.22 35 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 15.97 -0.20 40 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.54 -0.21 45 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.12 -0.20 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.66 -0.24 55 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.26 -0.09 60 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.84 +0.02 64 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.07 25 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.20 -0.09 25 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.28 -0.11 25 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.37 -0.12 25 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.49 -0.14 25 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.65 -0.18 25 0 2,857 0
29JUN26 44.00 P 0.00 0.00 0.00 0.83 -0.20 25 0 655 0
29JUN26 45.00 P 0.00 0.00 0.00 1.05 -0.23 25 0 4,410 0
29JUN26 46.00 P 0.00 0.00 0.00 1.30 -0.25 25 0 1,285 0
29JUN26 47.00 P 2.13 2.13 2.13 1.59 -0.28 25 1 461 -1
29JUN26 48.00 P 2.52 2.52 2.52 1.91 -0.30 26 1 408 -1
29JUN26 49.00 P 0.00 0.00 0.00 2.29 -0.32 26 0 209 0
29JUN26 50.00 P 0.00 0.00 0.00 2.69 -0.35 26 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 3.93 -0.38 26 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 5.43 -0.39 26 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 7.16 -0.39 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.11 -0.38 27 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.26 -0.35 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.56 -0.31 30 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.00 -0.26 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.54 -0.21 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.12 -0.20 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.69 -0.21 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.27 -0.09 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.84 -0.10 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.30 +0.03 26 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.51 +0.03 26 0 47 0
29SEP26 39.00 P 0.89 0.89 0.89 0.63 +0.03 26 2 65 -2
29SEP26 40.00 P 0.77 0.77 0.77 0.80 +0.02 26 2 155 +2
29SEP26 41.00 P 0.00 0.00 0.00 0.98 +0.04 26 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.21 +0.05 26 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.50 +0.06 26 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 1.79 +0.05 26 0 274 0
29SEP26 45.00 P 2.28 2.28 2.28 2.11 +0.06 26 1 309 +1
29SEP26 46.00 P 2.67 2.67 2.67 2.48 +0.06 26 1 102 +1
29SEP26 47.00 P 0.00 0.00 0.00 2.87 +0.05 26 0 191 0
29SEP26 48.00 P 0.00 0.00 0.00 3.29 +0.03 26 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.78 +0.05 26 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.27 +0.04 26 0 114 0
29SEP26 52.50 P 0.00 0.00 0.00 5.69 +0.25 27 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.13 -0.16 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.93 0.00 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.70 -0.12 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.61 -0.28 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.99 +0.01 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.12 -0.04 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.43 -0.06 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.74 -0.03 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.97 +0.07 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.69 -0.01 26 0 4 0
30DEC26 43.00 P 2.00 2.00 2.00 1.97 +0.03 26 4 4 +4
30DEC26 44.00 P 0.00 0.00 0.00 2.33 +0.04 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.68 +0.05 27 0 50 0
30DEC26 46.00 P 0.00 0.00 0.00 3.06 +0.04 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.47 +0.05 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.93 +0.09 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.37 +0.05 27 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 4.75 +0.02 26 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 6.38 -0.06 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.74 +0.11 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.43 +0.13 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.25 -0.35 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.37 +0.15 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.23 -0.04 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.44 -0.21 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.73 -0.14 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.99 -0.16 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.33 +0.07 28 0 0 0
TOTAL PUT 2,765 111,577 -107
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$ 21.06
12DEC25 14.50 C 0.00 0.00 0.00 6.56 -0.65 0 0 0 0
12DEC25 15.00 C 0.00 0.00 0.00 6.06 -0.72 0 0 0 0
12DEC25 15.50 C 0.00 0.00 0.00 5.56 -0.71 0 0 0 0
12DEC25 16.00 C 0.00 0.00 0.00 5.06 -0.58 0 0 0 0
12DEC25 16.50 C 0.00 0.00 0.00 4.56 -0.59 0 0 0 0
12DEC25 17.00 C 0.00 0.00 0.00 4.06 -0.53 0 0 0 0
12DEC25 17.50 C 0.00 0.00 0.00 3.56 -0.63 0 0 0 0
12DEC25 18.00 C 0.00 0.00 0.00 3.06 -0.63 0 0 0 0
12DEC25 18.50 C 0.00 0.00 0.00 2.56 -0.62 0 0 0 0
12DEC25 19.00 C 0.00 0.00 0.00 2.06 -0.60 0 0 0 0
12DEC25 19.50 C 0.00 0.00 0.00 1.61 -0.54 62 0 0 0
12DEC25 20.00 C 0.00 0.00 0.00 1.07 -0.56 28 0 0 0
12DEC25 21.00 C 0.47 0.47 0.21 0.21 -0.42 23 55 155 +50
12DEC25 22.00 C 0.03 0.03 0.02 0.01 -0.05 28 21 5,209 -10
12DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 620 0
12DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
12DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
12DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
12DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
12DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
12DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
19DEC25 15.00 C 0.00 0.00 0.00 6.07 -0.71 0 0 0 0
19DEC25 15.50 C 0.00 0.00 0.00 5.57 -0.70 0 0 0 0
19DEC25 16.00 C 0.00 0.00 0.00 5.08 -0.56 69 0 0 0
19DEC25 16.50 C 0.00 0.00 0.00 4.57 -0.58 0 0 0 0
19DEC25 17.00 C 0.00 0.00 0.00 4.08 -0.65 54 0 0 0
19DEC25 17.50 C 0.00 0.00 0.00 3.68 -0.51 82 0 0 0
19DEC25 18.00 C 0.00 0.00 0.00 3.07 -0.62 0 0 0 0
19DEC25 18.50 C 0.00 0.00 0.00 2.58 -0.60 34 0 0 0
19DEC25 19.00 C 0.00 0.00 0.00 2.08 -0.58 27 0 0 0
19DEC25 19.50 C 0.00 0.00 0.00 1.61 -0.55 31 0 0 0
19DEC25 20.00 C 0.00 0.00 0.00 1.10 -0.54 21 0 0 0
19DEC25 21.00 C 0.00 0.00 0.00 0.32 -0.38 20 0 100 0
19DEC25 22.00 C 0.08 0.08 0.08 0.04 -0.10 21 3 3 +3
19DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
19DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
19DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
19DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
19DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
19DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
19DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
19DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
19DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.37 -0.57 158 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.08 -0.52 106 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.57 -0.58 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.07 -0.53 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.75 -0.35 165 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.07 -0.57 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.57 -0.54 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.10 -0.50 90 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 7.57 -0.52 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.09 -0.56 66 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.58 -0.63 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.09 -0.69 53 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.59 -0.68 46 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 5.09 -0.55 39 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.59 -0.56 0 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 4.12 -0.61 49 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 3.68 -0.51 54 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 3.10 -0.59 30 0 1,048 0
30DEC25 18.50 C 2.88 2.88 2.88 2.63 -0.55 33 8 1,120 -8
30DEC25 19.00 C 2.30 2.30 2.30 2.15 -0.51 31 2 6,012 0
30DEC25 19.50 C 1.66 1.66 1.58 1.64 -0.54 23 3 989 -1
30DEC25 20.00 C 1.43 1.43 1.43 1.16 -0.52 19 20 2,826 -20
30DEC25 21.00 C 0.69 0.69 0.42 0.45 -0.36 19 95 2,494 -67
30DEC25 22.00 C 0.24 0.24 0.11 0.11 -0.15 20 292 4,466 +87
30DEC25 23.00 C 0.07 0.07 0.03 0.02 -0.03 21 224 5,041 -64
30DEC25 24.00 C 0.02 0.02 0.02 0.01 0.00 26 24 6,173 -24
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.76 -0.45 91 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.10 -0.54 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.63 -0.62 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.19 -0.54 63 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.73 -0.49 64 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.19 -0.61 53 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.59 -0.68 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.13 -0.57 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.76 -0.39 48 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.17 -0.56 32 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.68 -0.51 30 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.14 -0.55 14 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.75 -0.43 28 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.23 -0.43 22 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 1.71 -0.59 17 0 318 0
29JAN26 20.00 C 1.59 1.59 1.59 1.32 -0.53 18 20 2,040 0
29JAN26 21.00 C 1.00 1.00 0.69 0.72 -0.36 20 131 1,726 +130
29JAN26 22.00 C 0.41 0.41 0.36 0.33 -0.21 20 24 1,760 -20
29JAN26 23.00 C 0.15 0.15 0.15 0.12 -0.11 20 2 3,612 -2
29JAN26 24.00 C 0.00 0.00 0.00 0.04 -0.04 20 0 799 0
29JAN26 25.00 C 0.03 0.03 0.03 0.01 -0.02 20 1 5,135 -1
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 207 0
29JAN26 27.00 C 0.01 0.01 0.01 0.01 0.00 28 100 132 +100
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 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 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.19 -0.57 45 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.73 -0.54 48 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.19 -0.61 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.70 -0.57 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.31 -0.39 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.76 -0.54 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.31 -0.42 35 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.81 -0.43 31 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.23 -0.46 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.85 -0.48 26 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.40 -0.42 24 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 1.90 -0.40 20 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 1.51 -0.49 20 0 24 0
26FEB26 21.00 C 0.00 0.00 0.00 0.95 -0.32 21 0 541 0
26FEB26 22.00 C 0.54 0.54 0.54 0.52 -0.24 21 8 2,365 +8
26FEB26 23.00 C 0.00 0.00 0.00 0.27 -0.13 21 0 764 0
26FEB26 24.00 C 0.00 0.00 0.00 0.12 -0.07 21 0 904 0
26FEB26 25.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 1,146 0
26FEB26 26.00 C 0.05 0.05 0.05 0.02 -0.02 21 4 5,207 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 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
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.37 -0.57 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.17 -0.59 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.70 -0.58 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.17 -0.72 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.75 -0.54 62 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.20 -0.57 48 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.76 -0.63 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.17 -0.64 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.81 -0.63 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.20 -0.56 30 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.75 -0.52 38 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.19 -0.66 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.77 -0.50 33 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.31 -0.60 34 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 4.87 -0.48 34 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 4.37 -0.39 31 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 3.81 -0.43 24 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.36 -0.34 24 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.96 -0.49 25 0 2,441 0
30MAR26 19.00 C 2.50 2.50 2.50 2.48 -0.37 22 1 1,669 -1
30MAR26 19.50 C 0.00 0.00 0.00 2.00 -0.44 19 0 2,070 0
30MAR26 20.00 C 1.92 1.92 1.89 1.74 -0.43 22 21 4,279 -20
30MAR26 21.00 C 0.00 0.00 0.00 1.11 -0.38 21 0 1,156 0
30MAR26 22.00 C 0.73 0.73 0.73 0.70 -0.28 21 1 1,318 0
30MAR26 23.00 C 0.47 0.47 0.47 0.40 -0.20 21 9 957 0
30MAR26 24.00 C 0.00 0.00 0.00 0.21 -0.14 21 0 2,075 0
30MAR26 25.00 C 0.21 0.21 0.20 0.11 -0.08 21 185 907 +25
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.05 21 0 597 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 161 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.75 -0.60 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.20 -0.57 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.77 -0.69 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.49 -0.56 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.81 -0.63 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.41 -0.48 40 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.00 -0.46 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.44 -0.54 35 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 5.85 -0.59 25 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.37 -0.66 24 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.89 -0.58 23 0 5,701 0
29JUN26 17.00 C 4.68 4.68 4.68 4.44 -0.62 23 5 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 4.09 -0.39 26 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.55 -0.39 22 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.17 -0.32 23 0 321 0
29JUN26 19.00 C 3.01 3.01 3.01 2.67 -0.42 20 8 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.33 -0.39 20 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 2.12 -0.41 23 0 237 0
29JUN26 21.00 C 0.00 0.00 0.00 1.55 -0.33 23 0 627 0
29JUN26 22.00 C 0.00 0.00 0.00 1.08 -0.28 22 0 337 0
29JUN26 23.00 C 0.00 0.00 0.00 0.74 -0.21 22 0 522 0
29JUN26 24.00 C 0.00 0.00 0.00 0.48 -0.16 22 0 155 0
29JUN26 25.00 C 0.43 0.43 0.43 0.31 -0.12 22 3 154 +3
29JUN26 26.00 C 0.00 0.00 0.00 0.19 -0.08 22 0 842 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.05 22 0 396 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.89 -0.57 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.49 -0.56 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.81 -0.63 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.41 -0.56 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.00 -0.46 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.50 -0.50 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.86 -0.60 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.51 -0.52 29 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.92 -0.70 23 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.46 -0.60 22 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.13 -0.45 25 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.63 -0.61 22 0 10 0
29SEP26 18.50 C 3.43 3.43 3.43 3.27 -0.42 23 5 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.94 -0.39 23 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 2.63 -0.38 23 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.35 -0.34 24 0 339 0
29SEP26 21.00 C 1.72 1.72 1.72 1.84 -0.30 24 4 86 +4
29SEP26 22.00 C 0.00 0.00 0.00 1.43 -0.25 24 0 207 0
29SEP26 23.00 C 1.14 1.14 1.14 1.09 -0.21 24 69 329 +69
29SEP26 24.00 C 0.00 0.00 0.00 0.83 -0.17 24 0 481 0
29SEP26 25.00 C 0.60 0.60 0.60 0.62 -0.14 24 13 73 -3
29SEP26 26.00 C 0.00 0.00 0.00 0.46 -0.11 24 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 -0.10 25 0 61 0
29SEP26 28.00 C 0.30 0.30 0.30 0.26 -0.08 25 30 27 -30
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.06 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 19 0
30DEC26 14.50 C 0.00 0.00 0.00 7.00 -0.54 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.50 -0.50 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.01 -0.54 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.51 -0.60 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.09 -0.53 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.61 -0.55 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.13 -0.47 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.76 -0.48 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.41 -0.51 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.11 -0.36 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.83 -0.33 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.54 -0.32 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.06 -0.28 23 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 1.66 -0.23 23 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 1.32 -0.20 24 0 55 0
30DEC26 24.00 C 0.00 0.00 0.00 1.05 -0.17 24 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.82 -0.15 24 0 67 0
30DEC26 26.00 C 0.00 0.00 0.00 0.64 -0.12 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.50 -0.09 24 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.38 -0.10 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 -0.07 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.24 -0.05 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
TOTAL CALL 1,391 121,261 +208
12DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
12DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
12DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
12DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
12DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
12DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
12DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
12DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
12DEC25 21.00 P 0.02 0.16 0.02 0.14 +0.12 22 959 1,657 +632
12DEC25 22.00 P 0.57 0.95 0.57 0.97 +0.52 37 9 6,487 -3
12DEC25 23.00 P 0.00 0.00 0.00 1.94 +0.52 0 0 0 0
12DEC25 24.00 P 0.00 0.00 0.00 2.96 +0.54 80 0 0 0
12DEC25 25.00 P 0.00 0.00 0.00 3.96 +0.54 100 0 0 0
12DEC25 26.00 P 0.00 0.00 0.00 4.96 +0.52 118 0 0 0
12DEC25 27.00 P 0.00 0.00 0.00 5.96 +0.54 136 0 0 0
12DEC25 28.00 P 0.00 0.00 0.00 6.97 +0.38 161 0 0 0
12DEC25 29.00 P 0.00 0.00 0.00 7.97 +0.55 177 0 0 0
12DEC25 30.00 P 0.00 0.00 0.00 8.96 +0.47 182 0 0 0
12DEC25 31.00 P 0.00 0.00 0.00 9.96 +0.54 197 0 0 0
12DEC25 32.00 P 0.00 0.00 0.00 10.96 +0.54 211 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 11.97 +0.55 234 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 12.96 +0.54 236 0 0 0
19DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
19DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
19DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
19DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
19DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
19DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
19DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
19DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
19DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
19DEC25 20.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
19DEC25 21.00 P 0.11 0.26 0.11 0.25 +0.17 20 72 179 +72
19DEC25 22.00 P 0.86 0.93 0.86 0.98 +0.46 23 12 92 0
19DEC25 23.00 P 0.00 0.00 0.00 1.94 +0.52 0 0 0 0
19DEC25 24.00 P 0.00 0.00 0.00 2.96 +0.54 46 0 0 0
19DEC25 25.00 P 0.00 0.00 0.00 3.96 +0.54 57 0 0 0
19DEC25 26.00 P 0.00 0.00 0.00 4.96 +0.41 68 0 0 0
19DEC25 27.00 P 0.00 0.00 0.00 5.96 +0.54 77 0 0 0
19DEC25 28.00 P 0.00 0.00 0.00 6.97 +0.38 91 0 0 0
19DEC25 29.00 P 0.00 0.00 0.00 7.97 +0.55 100 0 0 0
19DEC25 30.00 P 0.00 0.00 0.00 8.96 +0.47 104 0 0 0
19DEC25 31.00 P 0.00 0.00 0.00 9.96 +0.41 112 0 0 0
19DEC25 32.00 P 0.00 0.00 0.00 10.96 +0.54 120 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 12.03 +0.61 154 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 12.96 +0.54 134 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 0.00 119 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,215 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,746 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5,032 0
30DEC25 19.00 P 0.02 0.03 0.02 0.01 0.00 22 50 17,687 -50
30DEC25 19.50 P 0.03 0.03 0.03 0.02 +0.01 19 40 9,486 0
30DEC25 20.00 P 0.06 0.07 0.05 0.06 +0.03 19 352 3,874 +349
30DEC25 21.00 P 0.20 0.36 0.18 0.34 +0.18 19 622 2,699 +472
30DEC25 22.00 P 0.70 1.04 0.70 1.04 +0.42 21 53 1,533 -20
30DEC25 23.00 P 1.89 1.94 1.89 1.94 +0.50 0 8 371 0
30DEC25 24.00 P 2.97 2.97 2.97 3.03 +0.54 43 4 0 -5
30DEC25 25.00 P 0.00 0.00 0.00 3.96 +0.54 41 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.96 +0.41 49 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.96 +0.39 56 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.15 +0.56 91 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.97 +0.40 72 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.96 +0.47 75 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.15 +0.60 114 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.96 +0.54 87 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.03 +0.61 109 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.96 +0.54 97 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.97 +0.42 106 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 3,045 0
29JAN26 18.00 P 0.03 0.03 0.03 0.01 0.00 20 2 998 +2
29JAN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 1,225 0
29JAN26 19.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 1,140 0
29JAN26 19.50 P 0.10 0.12 0.10 0.11 +0.04 20 887 2,534 +466
29JAN26 20.00 P 0.13 0.21 0.13 0.21 +0.09 20 966 3,714 +72
29JAN26 21.00 P 0.40 0.59 0.40 0.57 +0.20 20 84 898 +84
29JAN26 22.00 P 0.95 1.18 0.95 1.21 +0.38 21 43 1,360 +40
29JAN26 23.00 P 2.00 2.00 2.00 2.05 +0.46 23 8 168 +8
29JAN26 24.00 P 0.00 0.00 0.00 3.03 +0.54 29 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 3.96 +0.54 29 0 85 0
29JAN26 26.00 P 0.00 0.00 0.00 4.96 +0.41 34 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.96 +0.39 39 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.15 +0.56 61 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.97 +0.40 50 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.96 +0.47 52 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.15 +0.60 76 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.96 +0.54 60 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.03 +0.61 74 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.96 +0.54 67 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.97 +0.40 73 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 0.00 21 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 301 0
26FEB26 18.50 P 0.00 0.00 0.00 0.08 +0.03 21 0 292 0
26FEB26 19.00 P 0.00 0.00 0.00 0.14 +0.05 21 0 1,700 0
26FEB26 19.50 P 0.19 0.19 0.19 0.22 +0.08 21 125 1,433 +125
26FEB26 20.00 P 0.25 0.32 0.25 0.35 +0.12 21 3 503 +3
26FEB26 21.00 P 0.52 0.72 0.52 0.74 +0.22 21 52 1,350 +35
26FEB26 22.00 P 1.33 1.33 1.33 1.34 +0.35 21 2 1,501 -2
26FEB26 23.00 P 0.00 0.00 0.00 2.08 +0.41 21 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.03 +0.45 25 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 4.04 +0.51 30 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.00 +0.45 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.96 +0.39 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.15 +0.56 50 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.97 +0.40 42 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.97 +0.48 46 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.15 +0.60 62 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.11 +0.69 64 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.17 +0.75 71 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.96 +0.54 57 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.13 +0.56 75 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
30MAR26 15.00 P 0.02 0.02 0.02 0.01 0.00 27 6 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,007 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 1,071 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 1,505 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 2,673 0
30MAR26 18.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 2,264 0
30MAR26 18.50 P 0.14 0.15 0.14 0.14 +0.03 21 44 1,338 0
30MAR26 19.00 P 0.19 0.19 0.19 0.22 +0.06 21 2 2,234 +2
30MAR26 19.50 P 0.30 0.32 0.30 0.32 +0.08 21 15 1,709 +15
30MAR26 20.00 P 0.44 0.45 0.44 0.46 +0.11 21 8 3,411 +8
30MAR26 21.00 P 0.81 0.88 0.81 0.88 +0.20 21 43 2,427 +43
30MAR26 22.00 P 0.00 0.00 0.00 1.49 +0.34 22 0 1,087 0
30MAR26 23.00 P 0.00 0.00 0.00 2.19 +0.37 22 0 346 0
30MAR26 24.00 P 0.00 0.00 0.00 3.10 +0.43 24 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 4.04 +0.47 27 0 26 0
30MAR26 26.00 P 4.63 4.99 4.63 5.00 +0.45 29 26 93 +21
30MAR26 27.00 P 5.50 5.56 5.50 5.96 +0.39 30 6 30 -65
30MAR26 28.00 P 0.00 0.00 0.00 7.15 +0.56 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.97 +0.40 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.97 +0.42 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.15 +0.60 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.11 +0.69 56 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.17 +0.75 61 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.96 +0.46 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.13 +0.56 65 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 67 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 79 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 257 0
29JUN26 16.50 P 0.12 0.12 0.12 0.12 +0.03 22 2 1,237 +2
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.05 22 0 1,296 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.06 22 0 708 0
29JUN26 18.00 P 0.27 0.31 0.27 0.33 +0.07 22 12 1,226 +12
29JUN26 18.50 P 0.00 0.00 0.00 0.45 +0.09 22 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.59 +0.12 21 0 1,397 0
29JUN26 19.50 P 0.00 0.00 0.00 0.76 +0.14 21 0 920 0
29JUN26 20.00 P 0.78 0.93 0.78 0.96 +0.17 21 22 642 0
29JUN26 21.00 P 0.00 0.00 0.00 1.44 +0.23 21 0 210 0
29JUN26 22.00 P 1.82 1.82 1.82 2.08 +0.33 22 61 96 +4
29JUN26 23.00 P 0.00 0.00 0.00 2.78 +0.38 22 0 160 0
29JUN26 24.00 P 0.00 0.00 0.00 3.47 +0.36 19 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.36 +0.25 20 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 5.32 +0.51 22 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 6.09 +0.46 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.15 +0.56 18 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.98 +0.41 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.10 +0.46 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.15 +0.57 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.11 +0.68 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.17 +0.64 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.13 +0.61 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.13 +0.56 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 34 0
29SEP26 15.00 P 0.13 0.13 0.13 0.13 +0.03 25 10 37 +10
29SEP26 15.50 P 0.00 0.00 0.00 0.17 +0.03 25 0 42 0
29SEP26 16.00 P 0.23 0.23 0.23 0.23 +0.04 25 2 599 -2
29SEP26 16.50 P 0.28 0.28 0.28 0.31 +0.06 25 8 239 0
29SEP26 17.00 P 0.33 0.33 0.33 0.40 +0.07 25 29 295 +29
29SEP26 17.50 P 0.42 0.42 0.42 0.51 +0.09 24 10 474 -10
29SEP26 18.00 P 0.00 0.00 0.00 0.64 +0.10 24 0 681 0
29SEP26 18.50 P 0.00 0.00 0.00 0.80 +0.13 25 0 371 0
29SEP26 19.00 P 0.00 0.00 0.00 0.99 +0.17 25 0 259 0
29SEP26 19.50 P 0.00 0.00 0.00 1.20 +0.18 25 0 233 0
29SEP26 20.00 P 0.00 0.00 0.00 1.46 +0.26 25 0 500 0
29SEP26 21.00 P 0.00 0.00 0.00 1.98 +0.24 26 0 937 0
29SEP26 22.00 P 0.00 0.00 0.00 2.59 +0.29 26 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 3.28 +0.33 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.04 +0.38 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.85 +0.41 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.71 +0.43 28 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 6.60 +0.51 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.54 +0.50 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.50 +0.50 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.47 +0.51 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.45 +0.55 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.40 +0.65 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.23 +0.48 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.13 +0.36 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.13 +0.45 34 0 0 0
30DEC26 14.50 P 0.15 0.15 0.15 0.14 +0.03 24 2 27 +2
30DEC26 15.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 +0.04 24 0 32 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 +0.05 24 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 +0.07 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 +0.08 24 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 +0.10 24 0 17 0
30DEC26 18.00 P 0.00 0.00 0.00 0.79 +0.13 24 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 0.98 +0.16 25 0 95 0
30DEC26 19.00 P 0.00 0.00 0.00 1.17 +0.18 25 0 374 0
30DEC26 19.50 P 0.00 0.00 0.00 1.38 +0.19 25 0 23 0
30DEC26 20.00 P 1.60 1.60 1.60 1.61 +0.22 25 1 11 +1
30DEC26 21.00 P 2.20 2.20 2.20 2.14 +0.27 25 1 14 +1
30DEC26 22.00 P 2.81 2.81 2.81 2.74 +0.31 25 10 30 +10
30DEC26 23.00 P 0.00 0.00 0.00 3.42 +0.35 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.16 +0.38 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.95 +0.40 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.77 +0.41 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.68 +0.46 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.60 +0.48 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.54 +0.50 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.47 +0.48 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.46 +0.56 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.40 +0.48 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.23 +0.40 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.21 +0.38 32 0 0 0
TOTAL PUT 4,673 133,521 +2,363
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$ 0.48
30DEC25 0.05 C 0.00 0.00 0.00 0.44 -0.01 735 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.39 -0.01 492 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.34 -0.01 368 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.29 -0.01 285 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.24 -0.01 222 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.19 -0.01 170 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.14 -0.01 126 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.09 -0.01 86 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.05 -0.01 72 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.02 0.00 60 0 101 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 69 0 251 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 92 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 112 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 130 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 145 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 159 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 172 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 184 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 194 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 204 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 214 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 223 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 231 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.44 -0.01 317 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.39 -0.01 210 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.34 -0.01 156 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.29 -0.01 119 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.25 -0.01 118 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.20 -0.01 91 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.16 -0.01 84 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.13 -0.01 85 0 113 0
30MAR26 0.45 C 0.00 0.00 0.00 0.11 0.00 91 0 25 0
30MAR26 0.50 C 0.06 0.06 0.06 0.09 0.00 91 1 101 +1
30MAR26 0.55 C 0.04 0.04 0.04 0.07 0.00 88 10 394 0
30MAR26 0.60 C 0.00 0.00 0.00 0.06 0.00 92 0 56 0
30MAR26 0.65 C 0.00 0.00 0.00 0.05 0.00 93 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.04 0.00 92 0 20 0
30MAR26 0.75 C 0.00 0.00 0.00 0.03 0.00 89 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.02 0.00 84 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 88 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 92 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 96 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 100 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.44 -0.01 233 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.39 -0.01 153 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.34 -0.01 112 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.29 -0.01 84 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.26 0.00 101 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.22 -0.01 91 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.19 -0.01 91 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.17 0.00 96 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.15 0.00 97 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.13 0.00 96 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.11 0.00 93 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.10 0.00 95 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.09 0.00 97 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.08 0.00 97 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.07 0.00 96 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.06 0.00 94 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.05 0.00 92 0 0 0
TOTAL CALL 11 7,550 +1
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 733 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 493 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 225 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 173 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 129 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 88 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 49 0 394 0
30DEC25 0.50 P 0.04 0.04 0.04 0.03 0.00 40 1 330 0
30DEC25 0.55 P 0.00 0.00 0.00 0.08 +0.01 71 0 593 0
30DEC25 0.60 P 0.13 0.13 0.13 0.13 +0.01 95 1 403 -1
30DEC25 0.65 P 0.00 0.00 0.00 0.18 +0.01 115 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.23 +0.01 133 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.28 +0.01 149 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.33 +0.01 163 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.38 +0.01 176 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.43 +0.01 189 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.48 +0.01 200 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.53 +0.01 210 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.58 +0.01 220 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.63 +0.01 229 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.68 +0.01 237 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 0.00 215 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 99 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 96 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 88 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.06 +0.02 100 0 409 0
30MAR26 0.45 P 0.00 0.00 0.00 0.08 +0.01 95 0 357 0
30MAR26 0.50 P 0.00 0.00 0.00 0.11 0.00 95 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.15 +0.01 102 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.18 +0.01 97 0 30 0
30MAR26 0.65 P 0.00 0.00 0.00 0.22 +0.01 98 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.26 0.00 97 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.31 +0.01 106 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.35 +0.01 103 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.40 +0.01 109 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.45 +0.01 116 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.49 +0.01 109 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.54 +0.01 114 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.59 +0.01 119 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.64 +0.01 124 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.69 +0.01 128 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 0.00 160 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 0.00 92 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.04 +0.01 97 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.06 +0.01 97 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.08 0.00 92 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.11 +0.01 94 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.14 +0.01 94 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.17 0.00 92 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.21 +0.01 94 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.25 +0.01 96 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.29 +0.01 96 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.33 +0.01 96 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.37 +0.01 95 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.41 +0.01 92 0 0 0
TOTAL PUT 2 8,348 -1
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$ 12.60
30DEC25 8.75 C 0.00 0.00 0.00 3.87 -0.45 63 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.62 -0.40 57 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.36 -0.43 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.12 -0.41 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.87 -0.42 42 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.62 -0.42 38 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.12 -0.42 28 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.63 -0.40 30 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.15 -0.41 27 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.70 -0.38 24 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 0.36 -0.29 24 0 486 0
30DEC25 13.00 C 0.22 0.22 0.15 0.16 -0.18 25 20 188 +15
30DEC25 13.50 C 0.00 0.00 0.00 0.06 -0.09 26 0 289 0
30DEC25 14.00 C 0.03 0.03 0.03 0.02 -0.04 26 59 1,543 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 616 0
30DEC25 15.00 C 0.01 0.02 0.01 0.01 0.00 35 12 1,008 -12
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 3.39 -0.41 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.24 -0.41 57 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.96 -0.33 48 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.63 -0.41 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.14 -0.42 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.65 -0.38 15 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.26 -0.37 26 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 0.87 -0.30 25 0 0 0
29JAN26 12.50 C 0.80 0.80 0.80 0.58 -0.25 26 1 21 +1
29JAN26 13.00 C 0.00 0.00 0.00 0.36 -0.22 26 0 376 0
29JAN26 13.50 C 0.00 0.00 0.00 0.22 -0.14 27 0 468 0
29JAN26 14.00 C 0.14 0.14 0.14 0.12 -0.09 27 1 247 0
29JAN26 14.50 C 0.00 0.00 0.00 0.07 -0.05 28 0 171 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 172 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 111 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 3.43 -0.37 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.26 -0.39 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.98 -0.37 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.71 -0.38 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.18 -0.44 19 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.71 -0.45 20 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.36 -0.30 26 0 0 0
26FEB26 12.00 C 1.02 1.02 0.99 1.00 -0.29 26 80 80 +62
26FEB26 12.50 C 0.73 0.74 0.69 0.70 -0.28 25 320 330 +300
26FEB26 13.00 C 0.51 0.51 0.51 0.49 -0.23 26 19 27 +12
26FEB26 13.50 C 0.00 0.00 0.00 0.31 -0.19 26 0 36 0
26FEB26 14.00 C 0.26 0.26 0.26 0.19 -0.15 26 10 74 +10
26FEB26 14.50 C 0.00 0.00 0.00 0.12 -0.10 26 0 58 0
26FEB26 15.00 C 0.11 0.11 0.11 0.07 -0.07 26 3 71 +3
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.04 26 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.64 -0.50 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.45 -0.44 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.26 -0.39 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.98 -0.42 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.73 -0.43 26 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.24 -0.46 22 0 0 0
30MAR26 11.00 C 1.90 1.90 1.90 1.86 -0.38 27 2 2 +2
30MAR26 11.50 C 0.00 0.00 0.00 1.47 -0.31 26 0 1 0
30MAR26 12.00 C 1.15 1.15 1.15 1.15 -0.30 27 10 31 +10
30MAR26 12.50 C 0.92 0.92 0.86 0.87 -0.26 27 8 146 +6
30MAR26 13.00 C 0.72 0.72 0.72 0.65 -0.24 27 4 26 0
30MAR26 13.50 C 0.00 0.00 0.00 0.47 -0.20 27 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 0.33 -0.17 27 0 134 0
30MAR26 14.50 C 0.00 0.00 0.00 0.22 -0.13 27 0 50 0
30MAR26 15.00 C 0.21 0.21 0.21 0.15 -0.10 27 2 48 +1
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.07 27 0 65 0
30MAR26 16.00 C 0.12 0.12 0.11 0.06 -0.06 27 8 18 -1
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 22 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 3.66 -0.35 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.31 -0.47 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.17 -0.36 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.90 -0.39 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.51 -0.36 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.10 -0.38 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.73 -0.35 27 0 0 0
29JUN26 12.00 C 1.56 1.56 1.43 1.43 -0.33 27 224 220 +219
29JUN26 12.50 C 1.21 1.22 1.19 1.16 -0.26 27 41 51 +41
29JUN26 13.00 C 0.00 0.00 0.00 0.98 -0.23 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.78 -0.20 29 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.61 -0.17 28 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.48 -0.14 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 -0.12 28 0 38 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 -0.10 28 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.08 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.06 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 2 0
29JUN26 19.50 C 0.08 0.08 0.08 0.03 -0.01 29 12 14 +12
29SEP26 9.25 C 0.00 0.00 0.00 3.66 -0.37 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.37 -0.44 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.17 -0.41 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.94 -0.42 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.62 -0.32 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.20 -0.36 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.90 -0.30 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.62 -0.28 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.38 -0.26 29 0 80 0
29SEP26 13.00 C 0.00 0.00 0.00 1.17 -0.23 29 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 -0.17 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 -0.19 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.69 -0.17 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 -0.15 30 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 -0.13 30 0 15 0
29SEP26 16.00 C 0.42 0.42 0.42 0.42 -0.12 30 1 1 +1
29SEP26 16.50 C 0.42 0.42 0.42 0.34 -0.11 30 1 2 0
29SEP26 17.00 C 0.31 0.31 0.31 0.28 -0.09 30 6 14 +6
29SEP26 17.50 C 0.31 0.31 0.31 0.23 -0.08 30 10 10 0
29SEP26 18.00 C 0.26 0.26 0.26 0.19 -0.07 30 18 18 0
29SEP26 18.50 C 0.21 0.21 0.21 0.16 -0.05 31 6 6 +6
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 1 0
29SEP26 19.50 C 0.17 0.17 0.17 0.10 -0.04 30 12 38 0
30DEC26 9.25 C 0.00 0.00 0.00 3.66 -0.38 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.43 -0.38 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.18 -0.42 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.99 -0.39 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.62 -0.39 26 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 2.30 -0.33 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.01 -0.32 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.75 -0.29 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.52 -0.27 28 0 48 0
30DEC26 13.00 C 0.00 0.00 0.00 1.31 -0.26 28 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 -0.19 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.00 -0.22 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.87 -0.15 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 -0.19 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.64 -0.17 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 -0.15 29 0 0 0
30DEC26 16.50 C 0.49 0.49 0.49 0.45 -0.15 29 6 12 +6
30DEC26 17.00 C 0.44 0.44 0.44 0.39 -0.12 29 5 6 +5
30DEC26 17.50 C 0.40 0.40 0.40 0.32 -0.11 29 5 5 +5
30DEC26 18.00 C 0.37 0.37 0.37 0.27 -0.10 29 1 2 +1
TOTAL CALL 907 11,796 +711
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 394 0
30DEC25 12.00 P 0.06 0.09 0.06 0.09 +0.05 25 8 543 +8
30DEC25 12.50 P 0.15 0.25 0.15 0.24 +0.12 24 90 632 +34
30DEC25 13.00 P 0.39 0.55 0.39 0.53 +0.22 24 31 732 +29
30DEC25 13.50 P 0.81 0.86 0.81 0.95 +0.32 27 52 931 -21
30DEC25 14.00 P 0.00 0.00 0.00 1.44 +0.40 34 0 1,281 0
30DEC25 14.50 P 0.00 0.00 0.00 1.96 +0.46 46 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.41 +0.42 41 0 169 -13
30DEC25 15.50 P 0.00 0.00 0.00 2.96 +0.41 62 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.41 +0.42 53 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.91 +0.42 59 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.41 +0.42 64 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.91 +0.30 70 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.41 +0.42 75 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.91 +0.42 79 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.41 +0.30 84 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.90 +0.37 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.40 +0.41 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 55 0
29JAN26 11.50 P 0.09 0.10 0.09 0.11 +0.05 26 47 191 +23
29JAN26 12.00 P 0.16 0.22 0.16 0.24 +0.10 27 378 354 +78
29JAN26 12.50 P 0.33 0.41 0.32 0.46 +0.18 28 56 705 +15
29JAN26 13.00 P 0.69 0.69 0.69 0.70 +0.22 26 4 994 +4
29JAN26 13.50 P 1.00 1.00 1.00 1.06 +0.27 26 2 472 +2
29JAN26 14.00 P 0.00 0.00 0.00 1.48 +0.32 28 0 293 0
29JAN26 14.50 P 0.00 0.00 0.00 1.96 +0.39 31 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 2.42 +0.35 31 0 17 0
29JAN26 15.50 P 0.00 0.00 0.00 2.99 +0.44 45 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 3.50 +0.51 51 0 0 -18
29JAN26 16.50 P 0.00 0.00 0.00 3.91 +0.33 41 0 0 -2
29JAN26 17.00 P 0.00 0.00 0.00 4.41 +0.42 45 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.91 +0.30 49 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.41 +0.33 52 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.91 +0.42 55 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.41 +0.30 59 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 111 0
26FEB26 11.50 P 0.14 0.14 0.14 0.17 +0.05 25 2 133 0
26FEB26 12.00 P 0.28 0.30 0.28 0.31 +0.08 25 25 219 +12
26FEB26 12.50 P 0.50 0.52 0.50 0.52 +0.13 25 143 427 +139
26FEB26 13.00 P 0.00 0.00 0.00 0.80 +0.19 26 2 881 -2
26FEB26 13.50 P 1.01 1.01 1.01 1.15 +0.24 27 20 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.55 +0.29 27 0 139 0
26FEB26 14.50 P 0.00 0.00 0.00 1.98 +0.30 28 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.45 +0.33 30 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 2.99 +0.40 38 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.50 +0.42 43 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.91 +0.33 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.41 +0.37 38 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.91 +0.30 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.44 +0.36 50 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.91 +0.42 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 113 0
30MAR26 11.00 P 0.15 0.15 0.15 0.15 +0.03 26 5 152 +5
30MAR26 11.50 P 0.00 0.00 0.00 0.26 +0.05 26 0 164 0
30MAR26 12.00 P 0.00 0.00 0.00 0.43 +0.09 26 2 225 0
30MAR26 12.50 P 0.55 0.55 0.55 0.65 +0.14 27 1 205 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.93 +0.19 27 0 194 0
30MAR26 13.50 P 0.00 0.00 0.00 1.27 +0.23 28 0 77 0
30MAR26 14.00 P 0.00 0.00 0.00 1.65 +0.27 28 0 171 0
30MAR26 14.50 P 0.00 0.00 0.00 2.08 +0.32 30 0 63 0
30MAR26 15.00 P 0.00 0.00 0.00 2.53 +0.34 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.99 +0.39 33 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.50 +0.42 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.99 +0.40 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.41 +0.37 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.91 +0.30 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.52 +0.44 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.91 +0.42 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.41 +0.30 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.90 +0.37 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.40 +0.41 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.07 28 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.40 +0.09 28 0 111 0
29JUN26 11.50 P 0.50 0.50 0.50 0.56 +0.11 27 3 55 +3
29JUN26 12.00 P 0.66 0.66 0.66 0.77 +0.15 27 1 209 +1
29JUN26 12.50 P 0.00 0.00 0.00 1.00 +0.17 27 2 67 +2
29JUN26 13.00 P 0.00 0.00 0.00 1.28 +0.20 27 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.62 +0.24 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.97 +0.24 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.35 +0.28 28 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.76 +0.30 28 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 3.18 +0.33 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.61 +0.32 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.06 +0.35 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.48 +0.32 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.98 +0.37 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.52 +0.44 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.93 +0.40 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.41 +0.30 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.90 +0.37 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.03 30 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.04 30 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 +0.06 30 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 +0.06 29 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.08 29 0 306 0
29SEP26 11.50 P 0.75 0.75 0.75 0.82 +0.13 30 2 356 +2
29SEP26 12.00 P 0.00 0.00 0.00 1.06 +0.17 30 0 356 0
29SEP26 12.50 P 1.31 1.31 1.31 1.35 +0.18 31 5 247 +5
29SEP26 13.00 P 0.00 0.00 0.00 1.63 +0.18 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.96 +0.21 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.31 +0.24 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.67 +0.25 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.06 +0.28 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.47 +0.29 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.89 +0.31 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.33 +0.32 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.78 +0.34 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.24 +0.35 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.71 +0.36 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.19 +0.38 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.67 +0.38 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.15 +0.40 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 +0.05 28 0 5 0
30DEC26 10.50 P 0.53 0.53 0.53 0.53 +0.07 28 1 6 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.71 +0.09 29 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 +0.15 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.16 +0.15 29 0 5 0
30DEC26 12.50 P 1.45 1.45 1.45 1.44 +0.19 30 1 14 +1
30DEC26 13.00 P 0.00 0.00 0.00 1.72 +0.15 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.04 +0.18 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.38 +0.20 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.75 +0.23 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.13 +0.24 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 +0.26 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.95 +0.28 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.38 +0.30 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.83 +0.32 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.28 +0.33 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.74 +0.34 34 0 0 0
TOTAL PUT 883 15,454 +309
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$ 13.86
30DEC25 7.75 C 0.00 0.00 0.00 6.12 0.00 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.88 +0.10 93 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.61 +0.08 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.37 +0.10 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.11 +0.09 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.86 +0.09 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.62 +0.10 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.12 +0.11 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.86 +0.08 0 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.37 +0.10 0 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.87 +0.05 0 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.38 +0.11 0 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 0.90 +0.11 18 0 608 0
30DEC25 13.50 C 0.40 0.40 0.40 0.47 +0.07 17 4 832 +4
30DEC25 14.00 C 0.20 0.21 0.15 0.17 +0.02 16 13 946 +5
30DEC25 14.50 C 0.04 0.08 0.04 0.04 -0.01 16 7 388 +5
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 18 0 258 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 24 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 35 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 49 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 5.18 +0.15 66 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.98 +0.16 75 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.65 +0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.15 +0.14 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.94 +0.15 50 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.41 +0.12 31 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.00 +0.13 47 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.47 +0.16 35 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.93 +0.09 22 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.51 +0.13 26 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.03 +0.10 21 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.67 +0.07 21 0 127 0
29JAN26 14.00 C 0.44 0.44 0.44 0.41 +0.05 21 5 290 +5
29JAN26 14.50 C 0.23 0.24 0.23 0.23 +0.03 21 3 205 +3
29JAN26 15.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 214 0
29JAN26 15.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 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 4.67 +0.05 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.42 +0.02 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.18 +0.12 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.94 +0.13 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.43 +0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.00 +0.09 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.47 +0.10 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.05 +0.14 28 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.60 +0.10 25 0 10 0
26FEB26 13.00 C 0.00 0.00 0.00 1.14 +0.09 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.81 +0.07 21 0 265 0
26FEB26 14.00 C 0.56 0.56 0.56 0.56 +0.07 22 10 521 +10
26FEB26 14.50 C 0.00 0.00 0.00 0.36 +0.04 22 0 273 0
26FEB26 15.00 C 0.00 0.00 0.00 0.23 +0.03 23 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 18 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 0.00 22 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 22 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.18 +0.06 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.94 +0.12 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.69 +0.12 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.44 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.19 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.98 +0.15 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.70 +0.08 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.21 +0.12 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.96 +0.12 25 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.04 +0.11 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.55 +0.08 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.12 +0.11 26 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.71 +0.11 25 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.29 +0.08 23 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.98 +0.07 23 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.72 +0.06 23 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 0.53 +0.05 24 0 24 0
30MAR26 15.00 C 0.00 0.00 0.00 0.37 +0.03 24 0 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.25 +0.02 24 0 110 0
30MAR26 16.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 268 0
30MAR26 16.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 81 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 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 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.24 +0.12 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.99 +0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.75 +0.07 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.53 +0.11 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.32 +0.10 34 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.05 +0.12 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.59 +0.03 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.11 +0.05 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.66 +0.05 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.30 +0.09 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.92 +0.08 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.61 +0.09 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.23 +0.01 24 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 1.02 +0.01 26 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.81 +0.02 26 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.65 +0.03 26 0 31 0
29JUN26 15.50 C 0.45 0.45 0.45 0.50 +0.01 26 2 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.29 -0.02 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 13 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 27 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.25 +0.12 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.01 +0.12 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.77 +0.09 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.54 +0.12 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.32 +0.10 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.08 +0.11 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.65 +0.08 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.23 +0.05 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.86 +0.13 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.44 +0.08 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.08 +0.06 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.79 +0.06 27 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.53 +0.05 28 0 14 0
29SEP26 14.00 C 0.00 0.00 0.00 1.31 +0.05 28 0 35 0
29SEP26 14.50 C 0.00 0.00 0.00 1.15 +0.05 29 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.94 +0.04 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.79 +0.03 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 +0.03 28 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 +0.03 28 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 +0.03 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.01 28 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.79 +0.05 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.56 +0.04 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.34 +0.03 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.12 +0.01 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.70 -0.03 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.30 -0.06 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.94 -0.09 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.60 -0.12 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.23 -0.13 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 -0.23 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.71 -0.24 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.50 -0.24 27 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 -0.20 28 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 -0.21 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 -0.20 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 -0.20 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.20 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.19 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 -0.18 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 -0.18 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.16 28 0 0 0
TOTAL CALL 44 9,591 +32
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 758 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 698 0
30DEC25 13.00 P 0.03 0.03 0.03 0.02 -0.02 18 1 1,857 -1
30DEC25 13.50 P 0.13 0.13 0.13 0.08 -0.06 16 3 575 0
30DEC25 14.00 P 0.29 0.29 0.29 0.28 -0.13 16 8 518 -8
30DEC25 14.50 P 0.00 0.00 0.00 0.68 -0.13 19 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.17 -0.09 26 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.66 -0.10 31 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.16 -0.10 38 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.16 -0.10 50 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.65 -0.11 52 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.16 -0.10 61 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.65 -0.11 62 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.15 -0.11 67 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.65 -0.11 71 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.25 -0.01 104 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 162 0
29JAN26 13.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 421 0
29JAN26 13.50 P 0.00 0.00 0.00 0.26 -0.05 21 0 81 0
29JAN26 14.00 P 0.00 0.00 0.00 0.50 -0.09 21 0 25 0
29JAN26 14.50 P 0.00 0.00 0.00 0.83 -0.10 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.23 -0.05 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.69 -0.08 25 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.17 -0.09 28 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.68 -0.08 34 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.23 -0.03 44 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.74 -0.02 49 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.26 0.00 55 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.65 -0.17 43 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.16 -0.19 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 90 0
26FEB26 12.00 P 0.05 0.06 0.05 0.05 -0.01 23 40 50 +30
26FEB26 12.50 P 0.13 0.13 0.11 0.11 -0.02 22 5 61 +5
26FEB26 13.00 P 0.20 0.22 0.20 0.21 -0.03 22 11 90 +1
26FEB26 13.50 P 0.00 0.00 0.00 0.37 -0.05 22 0 284 0
26FEB26 14.00 P 0.00 0.00 0.00 0.61 -0.09 22 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 0.93 -0.09 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.32 -0.07 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.74 -0.07 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.18 -0.09 25 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.68 -0.16 28 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.23 -0.03 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.74 -0.02 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.26 0.00 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.65 -0.17 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.16 -0.19 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 39 0
30MAR26 11.50 P 0.08 0.08 0.08 0.06 -0.01 24 39 131 +39
30MAR26 12.00 P 0.13 0.13 0.12 0.11 -0.02 24 27 229 -12
30MAR26 12.50 P 0.21 0.21 0.21 0.20 -0.03 24 10 116 +10
30MAR26 13.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 308 0
30MAR26 13.50 P 0.48 0.48 0.48 0.52 -0.06 24 1 305 0
30MAR26 14.00 P 0.00 0.00 0.00 0.76 -0.07 24 0 204 0
30MAR26 14.50 P 0.00 0.00 0.00 1.06 -0.08 24 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.39 -0.06 24 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.74 -0.19 22 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.27 -0.04 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.74 -0.10 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.23 -0.03 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.74 -0.02 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.26 0.00 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.65 -0.17 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.16 -0.19 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.65 -0.11 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.25 -0.01 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 23 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.05 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 -0.06 26 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 0.37 -0.07 26 0 22 0
29JUN26 12.50 P 0.00 0.00 0.00 0.53 -0.07 26 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.73 -0.07 26 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 0.97 -0.08 26 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.24 -0.08 26 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 1.55 -0.08 26 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.91 -0.08 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.28 -0.09 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.69 -0.06 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.12 -0.06 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.56 -0.06 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.02 -0.07 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.48 -0.06 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.92 -0.09 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.41 -0.06 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.87 -0.09 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.35 -0.11 34 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 30 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.01 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 -0.02 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.02 29 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 -0.03 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 -0.04 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.83 -0.05 29 0 57 0
29SEP26 13.00 P 0.00 0.00 0.00 1.05 -0.06 29 0 14 0
29SEP26 13.50 P 0.00 0.00 0.00 1.30 -0.07 29 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.58 -0.07 30 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.89 -0.08 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.22 -0.09 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 -0.09 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.96 -0.10 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.36 -0.10 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.78 -0.10 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.21 -0.10 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.65 -0.11 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.11 -0.11 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.57 -0.11 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.10 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.10 28 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.11 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 -0.13 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.15 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 -0.16 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 -0.18 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.74 -0.21 28 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.95 -0.20 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 -0.22 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 -0.23 29 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.71 -0.26 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.01 -0.26 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.34 -0.26 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 -0.27 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.06 -0.29 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.45 -0.32 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.78 -0.27 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.21 -0.24 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.65 -0.21 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.11 -0.17 31 0 0 0
TOTAL PUT 145 11,808 +64
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$ 11.85
30DEC25 6.50 C 0.00 0.00 0.00 5.36 -0.22 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.11 -0.23 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.86 -0.22 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.61 -0.23 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.37 -0.22 82 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.12 -0.21 76 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.87 -0.22 70 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.62 -0.22 64 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.37 -0.22 59 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.11 -0.23 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.87 -0.23 48 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.63 -0.22 53 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.38 -0.21 48 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.13 -0.22 43 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.88 -0.22 38 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.39 -0.22 32 0 94 0
30DEC25 11.00 C 0.96 0.96 0.96 0.91 -0.19 26 1 191 0
30DEC25 11.50 C 0.54 0.55 0.54 0.49 -0.16 23 20 1,282 0
30DEC25 12.00 C 0.20 0.20 0.20 0.19 -0.11 21 2 1,184 0
30DEC25 12.50 C 0.00 0.00 0.00 0.06 -0.04 22 0 689 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 603 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.89 -0.21 44 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.64 -0.20 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.38 -0.25 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.14 -0.24 30 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.89 -0.28 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.65 -0.24 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.39 -0.23 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.15 -0.25 25 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.90 -0.24 22 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.43 -0.22 23 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 0.99 -0.19 22 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.63 -0.14 22 0 645 0
29JAN26 12.00 C 0.00 0.00 0.00 0.34 -0.11 21 0 523 0
29JAN26 12.50 C 0.22 0.22 0.19 0.17 -0.06 22 130 424 +70
29JAN26 13.00 C 0.08 0.08 0.08 0.08 -0.03 22 10 258 -10
29JAN26 13.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 176 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.64 -0.22 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.41 -0.23 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.16 -0.23 20 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.91 -0.26 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.68 -0.22 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.42 -0.24 22 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.19 -0.22 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.93 -0.25 20 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.48 -0.22 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.06 -0.19 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.72 -0.14 22 0 103 0
26FEB26 12.00 C 0.47 0.47 0.43 0.43 -0.12 21 21 25 +10
26FEB26 12.50 C 0.00 0.00 0.00 0.25 -0.07 21 0 356 0
26FEB26 13.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.42 -0.22 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.16 -0.20 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.92 -0.19 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.67 -0.19 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.42 -0.19 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.17 -0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.93 -0.19 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.68 -0.19 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.43 -0.21 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.20 -0.22 29 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 2.95 -0.23 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.71 -0.26 25 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.48 -0.24 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.24 -0.22 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.96 -0.25 17 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.51 -0.26 19 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.16 -0.20 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.83 -0.16 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.58 -0.12 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.37 -0.10 22 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.24 -0.06 22 0 119 0
30MAR26 13.50 C 0.00 0.00 0.00 0.14 -0.04 22 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.00 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 4.17 -0.20 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.93 -0.19 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.68 -0.19 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.43 -0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.22 -0.20 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.96 -0.22 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.72 -0.25 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.48 -0.24 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.24 -0.23 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.04 -0.20 25 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.61 -0.19 23 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.23 -0.17 23 0 18 0
29JUN26 11.50 C 0.82 0.82 0.82 0.91 -0.14 22 1 2 +1
29JUN26 12.00 C 0.00 0.00 0.00 0.67 -0.12 23 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.48 -0.10 23 0 392 0
29JUN26 13.00 C 0.00 0.00 0.00 0.33 -0.09 22 0 52 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.06 23 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.04 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.93 -0.19 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.68 -0.19 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.47 -0.21 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.24 -0.18 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.00 -0.23 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.77 -0.20 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.54 -0.18 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.32 -0.16 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.08 -0.16 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.69 -0.16 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.34 -0.15 22 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.11 -0.12 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.88 -0.07 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 -0.09 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 -0.08 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.42 -0.06 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.07 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.24 -0.18 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.00 -0.23 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.77 -0.20 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.55 -0.17 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.35 -0.16 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.16 -0.16 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.81 -0.10 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.51 -0.12 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.25 -0.11 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 -0.10 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 -0.09 23 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.65 -0.07 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 -0.06 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.05 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
TOTAL CALL 185 11,282 +71
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 0.00 106 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 87 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 76 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 557 0
30DEC25 11.00 P 0.04 0.04 0.04 0.02 0.00 22 20 335 +20
30DEC25 11.50 P 0.12 0.12 0.12 0.11 +0.04 22 10 2,685 0
30DEC25 12.00 P 0.30 0.30 0.30 0.32 +0.10 21 50 491 0
30DEC25 12.50 P 0.65 0.65 0.65 0.70 +0.18 23 20 59 0
30DEC25 13.00 P 1.11 1.11 1.11 1.16 +0.19 25 12 12 +12
30DEC25 13.50 P 0.00 0.00 0.00 1.66 +0.20 33 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.17 +0.21 44 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.65 +0.19 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.65 +0.19 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.16 +0.20 65 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.67 +0.21 76 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.16 +0.20 76 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 120 0
29JAN26 11.00 P 0.09 0.10 0.09 0.09 +0.03 22 50 325 +40
29JAN26 11.50 P 0.00 0.00 0.00 0.22 +0.06 22 0 865 0
29JAN26 12.00 P 0.45 0.45 0.45 0.44 +0.11 21 1 303 0
29JAN26 12.50 P 0.00 0.00 0.00 0.77 +0.14 21 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.20 +0.20 23 0 45 0
29JAN26 13.50 P 0.00 0.00 0.00 1.67 +0.21 25 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.17 +0.16 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.67 +0.21 35 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.66 +0.20 41 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.18 +0.19 50 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.67 +0.21 52 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.18 +0.22 58 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.14 +0.04 21 0 90 0
26FEB26 11.50 P 0.00 0.00 0.00 0.29 +0.07 21 0 1,200 0
26FEB26 12.00 P 0.00 0.00 0.00 0.52 +0.11 21 0 285 0
26FEB26 12.50 P 0.00 0.00 0.00 0.84 +0.14 21 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 1.25 +0.19 23 0 190 0
26FEB26 13.50 P 0.00 0.00 0.00 1.70 +0.22 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.17 +0.16 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.67 +0.14 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.67 +0.21 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.18 +0.19 42 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.67 +0.21 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.18 +0.22 49 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 23 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 22 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 265 0
30MAR26 11.00 P 0.00 0.00 0.00 0.22 +0.04 22 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.39 +0.07 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.61 +0.10 22 0 100 0
30MAR26 12.50 P 0.00 0.00 0.00 0.92 +0.13 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.32 +0.17 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.74 +0.18 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.19 +0.18 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.67 +0.14 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.15 +0.14 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.67 +0.21 33 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.18 +0.19 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.67 +0.21 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.18 +0.22 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 22 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 22 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.02 22 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.02 22 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 +0.05 23 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 +0.06 22 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.73 +0.09 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.00 +0.10 22 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.35 +0.15 22 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.75 +0.20 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.14 +0.17 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.57 +0.17 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.01 +0.16 22 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.48 +0.19 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.96 +0.22 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.44 +0.20 22 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.92 +0.19 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.41 +0.20 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.02 24 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.02 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 +0.04 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 +0.06 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 +0.08 24 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.91 +0.08 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.20 +0.10 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.09 24 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 +0.12 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.30 +0.15 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.72 +0.17 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.14 +0.19 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.58 +0.20 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.03 +0.20 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.49 +0.21 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.96 +0.22 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.45 +0.22 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 +0.02 23 0 5 0
30DEC26 9.50 P 0.27 0.27 0.27 0.27 +0.04 23 5 5 +5
30DEC26 9.75 P 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 +0.05 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.57 +0.06 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 +0.07 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 +0.09 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 +0.10 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.62 +0.15 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.98 +0.13 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 +0.15 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.78 +0.16 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.21 +0.16 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.58 +0.12 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.03 +0.12 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.49 +0.18 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.96 +0.18 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.45 +0.19 24 0 0 0
TOTAL PUT 168 14,272 +77
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$ 4.39
30DEC25 2.60 C 0.00 0.00 0.00 1.79 -0.15 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.69 -0.15 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.59 -0.15 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.49 -0.15 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.39 -0.15 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.29 -0.15 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.19 -0.15 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.09 -0.15 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.99 -0.15 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.89 -0.15 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.79 -0.15 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.69 -0.15 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.60 -0.14 31 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.50 -0.14 26 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.40 -0.14 21 0 455 0
30DEC25 4.10 C 0.00 0.00 0.00 0.30 -0.14 16 0 723 0
30DEC25 4.20 C 0.21 0.21 0.21 0.21 -0.13 17 30 10,384 0
30DEC25 4.30 C 0.16 0.16 0.16 0.13 -0.12 16 50 3,079 -50
30DEC25 4.40 C 0.10 0.10 0.07 0.08 -0.08 19 3,017 8,081 +2,986
30DEC25 4.50 C 0.06 0.06 0.03 0.03 -0.07 16 150 5,010 -25
30DEC25 4.60 C 0.03 0.03 0.02 0.02 -0.04 19 392 10,754 +252
30DEC25 4.70 C 0.00 0.00 0.00 0.01 -0.02 20 0 1,201 0
30DEC25 4.80 C 0.01 0.01 0.01 0.01 -0.01 25 20 2,073 -10
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.59 -0.15 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.49 -0.16 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.39 -0.16 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.30 -0.15 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.20 -0.15 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.10 -0.15 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.00 -0.15 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.90 -0.15 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.80 -0.15 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.71 -0.14 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.61 -0.13 20 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.51 -0.14 17 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.42 -0.13 19 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.33 -0.13 18 0 1,343 0
29JAN26 4.20 C 0.25 0.25 0.25 0.25 -0.12 18 3 92 -3
29JAN26 4.30 C 0.00 0.00 0.00 0.19 -0.10 19 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.13 -0.09 19 0 681 0
29JAN26 4.50 C 0.00 0.00 0.00 0.09 -0.07 19 0 1,315 0
29JAN26 4.60 C 0.07 0.07 0.07 0.06 -0.05 20 30 1,536 -30
29JAN26 4.70 C 0.04 0.04 0.04 0.04 -0.04 20 40 2,284 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 -0.02 22 0 3,060 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,383 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 680 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.50 -0.15 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.40 -0.15 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.31 -0.15 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.21 -0.15 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.11 -0.15 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.01 -0.15 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.91 -0.14 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.81 -0.15 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.72 -0.14 20 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.62 -0.14 17 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.53 -0.14 19 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.44 -0.13 18 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.36 -0.12 19 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.28 -0.12 18 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.22 -0.10 19 0 37 0
26FEB26 4.40 C 0.18 0.18 0.18 0.17 -0.08 19 2 105 0
26FEB26 4.50 C 0.00 0.00 0.00 0.12 -0.07 19 0 61 0
26FEB26 4.60 C 0.08 0.09 0.08 0.09 -0.05 19 34 458 0
26FEB26 4.70 C 0.00 0.00 0.00 0.07 -0.04 20 0 110 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 -0.03 21 0 349 0
26FEB26 4.90 C 0.00 0.00 0.00 0.03 -0.02 20 0 67 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 145 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 178 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.81 -0.15 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.70 -0.17 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.60 -0.16 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.51 -0.15 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.41 -0.15 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.34 -0.12 41 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.21 -0.15 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.11 -0.16 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.02 -0.15 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.93 -0.14 23 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.81 -0.17 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.74 -0.13 21 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.64 -0.14 19 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.55 -0.14 18 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.47 -0.10 19 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.39 -0.12 19 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.32 -0.11 19 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 -0.10 19 0 5,411 0
30MAR26 4.40 C 0.00 0.00 0.00 0.21 -0.08 20 0 4,162 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 -0.08 19 0 1,183 0
30MAR26 4.60 C 0.15 0.15 0.15 0.13 -0.06 20 5 992 +5
30MAR26 4.70 C 0.00 0.00 0.00 0.10 -0.05 20 0 3,799 0
30MAR26 4.80 C 0.00 0.00 0.00 0.07 -0.05 20 0 2,361 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 -0.03 21 0 4,239 0
30MAR26 5.00 C 0.06 0.06 0.05 0.04 -0.03 20 10 635 -1
30MAR26 5.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 608 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 741 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.62 -0.16 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.53 -0.15 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.44 -0.14 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.34 -0.15 22 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.24 -0.15 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.14 -0.15 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.04 -0.15 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.95 -0.15 18 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.86 -0.14 20 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.77 -0.14 20 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.70 -0.12 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 -0.13 20 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 -0.12 21 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 -0.10 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.09 20 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.33 -0.09 20 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.27 -0.08 20 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.22 -0.07 19 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 -0.06 19 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.15 -0.05 20 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.12 -0.04 20 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 -0.04 19 0 347 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.02 20 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 35 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 43 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.62 -0.16 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.53 -0.15 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.44 -0.14 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.34 -0.15 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.24 -0.15 17 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.14 -0.15 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.04 -0.15 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.95 -0.15 17 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.87 -0.13 21 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.77 -0.14 18 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.12 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 -0.11 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 -0.11 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 -0.10 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.41 -0.11 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.09 20 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 -0.08 20 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 -0.07 21 0 27 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 -0.06 21 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.07 20 0 11 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.06 20 0 123 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 -0.05 21 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 -0.06 20 0 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 -0.04 20 0 17 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.03 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.24 -0.15 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.15 -0.14 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.05 -0.14 18 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 -0.15 16 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.87 -0.14 19 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.79 -0.14 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 -0.13 18 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 -0.13 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 -0.12 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 -0.11 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 -0.10 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 -0.10 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.09 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.09 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.08 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.08 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 -0.07 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 -0.06 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.06 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.04 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.03 21 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
TOTAL CALL 3,783 103,762 +3,124
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 279 0
30DEC25 3.50 P 0.01 0.01 0.01 0.01 0.00 56 2 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 1,223 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 4,610 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3,063 0
30DEC25 4.10 P 0.01 0.01 0.01 0.01 0.00 22 2,500 5,746 -645
30DEC25 4.20 P 0.01 0.02 0.01 0.02 +0.01 20 35 4,561 -35
30DEC25 4.30 P 0.03 0.05 0.03 0.04 +0.02 19 270 2,426 -5
30DEC25 4.40 P 0.05 0.09 0.04 0.08 +0.04 18 3,191 7,129 +3,170
30DEC25 4.50 P 0.10 0.10 0.10 0.15 +0.08 20 10 3,377 0
30DEC25 4.60 P 0.23 0.23 0.23 0.23 +0.10 22 50 3,867 -50
30DEC25 4.70 P 0.00 0.00 0.00 0.32 +0.12 23 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.42 +0.13 28 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.52 +0.14 33 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.62 +0.14 38 0 0 -10
30DEC25 5.25 P 0.00 0.00 0.00 0.87 +0.14 48 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 1.12 +0.14 58 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.37 +0.14 66 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.62 +0.14 75 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.87 +0.14 83 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.12 +0.14 90 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.37 +0.14 97 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.62 +0.14 103 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.87 +0.14 110 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 6,498 0
29JAN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 3,034 0
29JAN26 4.10 P 0.02 0.03 0.02 0.03 +0.02 20 117 1,600 +50
29JAN26 4.20 P 0.04 0.05 0.04 0.05 +0.02 20 52 551 +7
29JAN26 4.30 P 0.08 0.08 0.08 0.08 +0.04 19 50 831 +50
29JAN26 4.40 P 0.00 0.00 0.00 0.13 +0.06 20 0 738 0
29JAN26 4.50 P 0.15 0.15 0.15 0.18 +0.07 19 5 492 +5
29JAN26 4.60 P 0.00 0.00 0.00 0.26 +0.09 21 0 260 0
29JAN26 4.70 P 0.00 0.00 0.00 0.34 +0.11 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.43 +0.12 23 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.53 +0.13 26 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.62 +0.13 26 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.87 +0.14 33 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.12 +0.14 40 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.37 +0.14 46 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.62 +0.14 51 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.87 +0.14 57 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.12 +0.14 62 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.37 +0.14 66 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.62 +0.14 71 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 3.80 P 0.01 0.01 0.01 0.01 0.00 20 300 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 454 0
26FEB26 4.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 72 0
26FEB26 4.10 P 0.03 0.04 0.03 0.04 +0.01 18 30 98 +30
26FEB26 4.20 P 0.07 0.07 0.07 0.07 +0.03 19 10 1,295 +10
26FEB26 4.30 P 0.08 0.08 0.08 0.11 +0.05 20 50 315 +50
26FEB26 4.40 P 0.00 0.00 0.00 0.15 +0.05 19 0 91 0
26FEB26 4.50 P 0.00 0.00 0.00 0.21 +0.08 19 0 46 0
26FEB26 4.60 P 0.00 0.00 0.00 0.28 +0.09 20 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.36 +0.10 21 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.44 +0.12 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.53 +0.12 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.63 +0.13 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.87 +0.14 28 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.12 +0.14 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.37 +0.14 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.62 +0.14 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.87 +0.14 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.12 +0.14 52 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.37 +0.14 56 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.62 +0.14 59 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 586 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 2,444 0
30MAR26 3.90 P 0.03 0.03 0.03 0.03 +0.01 20 1 7,519 -1
30MAR26 4.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 5,899 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 +0.03 20 0 3,979 0
30MAR26 4.20 P 0.08 0.08 0.08 0.10 +0.04 20 5 785 +5
30MAR26 4.30 P 0.12 0.13 0.12 0.13 +0.04 19 52 2,610 +52
30MAR26 4.40 P 0.00 0.00 0.00 0.18 +0.05 19 0 3,182 0
30MAR26 4.50 P 0.00 0.00 0.00 0.24 +0.07 20 0 220 0
30MAR26 4.60 P 0.00 0.00 0.00 0.30 +0.08 20 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.38 +0.10 21 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.46 +0.11 21 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.55 +0.12 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.64 +0.13 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.87 +0.13 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.12 +0.14 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.37 +0.14 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.62 +0.14 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.88 +0.15 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.13 +0.15 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.38 +0.14 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.62 +0.14 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.87 +0.13 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 18 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 304 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 +0.02 21 0 1,364 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 +0.01 20 0 162 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.02 20 0 625 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.02 19 0 573 0
29JUN26 4.00 P 0.11 0.11 0.11 0.12 +0.03 19 3 884 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 +0.04 19 0 920 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.04 18 0 947 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.05 18 0 966 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 +0.07 19 0 1,175 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 +0.08 19 0 800 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 +0.08 18 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.49 +0.08 18 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.57 +0.10 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.64 +0.09 16 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.73 +0.11 17 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.94 +0.11 0 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.17 +0.12 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.40 +0.12 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.64 +0.13 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.88 +0.13 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.38 +0.13 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.63 +0.15 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.88 +0.14 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 19 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 20 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 20 0 2 0
29SEP26 3.50 P 0.04 0.04 0.04 0.05 +0.01 21 71 157 +71
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 21 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.02 21 0 369 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.01 20 0 794 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.02 21 0 903 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 583 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.03 21 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.03 20 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.04 20 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.05 21 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.03 19 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.06 21 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.07 21 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 +0.08 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.08 21 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 +0.09 22 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.02 +0.10 23 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.26 +0.12 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 +0.12 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 +0.13 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.99 +0.14 32 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.23 +0.14 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.48 +0.15 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.72 +0.15 38 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 3.50 P 0.07 0.07 0.07 0.07 +0.02 21 30 30 +30
30DEC26 3.60 P 0.00 0.00 0.00 0.09 +0.02 21 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
30DEC26 3.80 P 0.14 0.14 0.14 0.14 +0.02 21 60 120 +60
30DEC26 3.90 P 0.16 0.18 0.16 0.17 +0.02 20 52 82 +52
30DEC26 4.00 P 0.20 0.20 0.20 0.21 +0.03 21 5 8 +5
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.04 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.02 20 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.04 21 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 +0.04 21 0 6 0
30DEC26 4.50 P 0.46 0.46 0.46 0.46 +0.05 21 2 34 +2
30DEC26 4.60 P 0.00 0.00 0.00 0.53 +0.05 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.06 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 +0.06 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 +0.07 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 +0.08 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 +0.09 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.27 +0.10 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 +0.11 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.74 +0.12 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.99 +0.13 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 +0.14 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.48 +0.15 33 0 0 0
TOTAL PUT 6,953 108,598 +2,903
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$ 33.02
30DEC25 15.50 C 0.00 0.00 0.00 17.76 -0.98 191 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.09 -0.90 139 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.74 -1.03 174 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.23 -1.04 165 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.75 -1.02 162 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 15.12 -0.92 128 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 14.55 -0.96 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.05 -1.17 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.75 -1.00 137 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.06 -0.97 75 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 12.06 -1.23 63 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.22 -0.95 106 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.06 -0.96 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 9.06 -1.03 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.05 -0.96 0 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 7.25 -0.78 71 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 6.07 -0.97 28 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 5.09 -0.96 34 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 4.03 -1.04 0 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 3.13 -0.99 26 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 2.33 -0.98 31 0 550 0
30DEC25 32.00 C 0.00 0.00 0.00 1.64 -0.77 32 0 1,234 0
30DEC25 33.00 C 1.12 1.12 1.12 1.09 -0.67 33 1 1,515 +1
30DEC25 34.00 C 0.68 0.68 0.68 0.68 -0.61 33 120 1,834 -71
30DEC25 35.00 C 0.00 0.00 0.00 0.40 -0.41 33 0 1,775 0
30DEC25 36.00 C 0.33 0.33 0.24 0.23 -0.28 34 31 392 +14
30DEC25 37.00 C 0.20 0.20 0.20 0.12 -0.19 34 5 223 -1
30DEC25 38.00 C 0.13 0.13 0.08 0.06 -0.13 34 3 109 -3
30DEC25 39.00 C 0.00 0.00 0.00 0.03 -0.08 35 0 79 0
30DEC25 40.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 1,252 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 12.34 -0.97 81 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.22 -0.95 62 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.06 -1.26 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.22 -0.90 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.34 -0.95 53 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.25 -1.13 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.40 -0.65 44 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.35 -0.80 36 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.63 -0.75 40 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 3.70 -0.92 35 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.92 -0.84 34 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 2.32 -0.72 34 0 18 0
29JAN26 33.00 C 1.79 1.79 1.79 1.84 -0.54 35 15 157 +15
29JAN26 34.00 C 0.00 0.00 0.00 1.37 -0.56 35 0 75 0
29JAN26 35.00 C 0.00 0.00 0.00 1.02 -0.52 35 0 105 0
29JAN26 36.00 C 0.00 0.00 0.00 0.75 -0.40 35 0 36 0
29JAN26 37.00 C 0.00 0.00 0.00 0.57 -0.30 36 0 73 0
29JAN26 38.00 C 0.00 0.00 0.00 0.40 -0.24 36 0 43 0
29JAN26 39.00 C 0.00 0.00 0.00 0.28 -0.18 36 0 94 0
29JAN26 40.00 C 0.00 0.00 0.00 0.19 -0.13 36 0 42 0
29JAN26 41.00 C 0.00 0.00 0.00 0.13 -0.10 36 0 18 0
29JAN26 42.00 C 0.00 0.00 0.00 0.09 -0.07 36 0 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.37 -0.80 58 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.20 -1.12 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.24 -0.92 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.34 -0.95 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.25 -1.13 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.58 -0.67 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.65 -0.96 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.78 -0.83 34 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.92 -0.75 32 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 3.28 -0.68 33 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 2.70 -0.74 33 0 54 0
26FEB26 33.00 C 0.00 0.00 0.00 2.19 -0.68 33 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 1.76 -0.50 34 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 1.42 -0.41 34 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 1.12 -0.43 34 0 35 0
26FEB26 37.00 C 0.00 0.00 0.00 0.89 -0.33 35 0 53 0
26FEB26 38.00 C 0.00 0.00 0.00 0.69 -0.27 35 0 90 0
26FEB26 39.00 C 0.00 0.00 0.00 0.52 -0.22 35 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.39 -0.18 35 0 26 0
26FEB26 41.00 C 0.00 0.00 0.00 0.29 -0.14 35 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.21 -0.11 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.15 -0.09 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.76 -0.98 72 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.10 -0.94 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.74 -1.03 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.23 -1.04 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.75 -1.02 58 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.12 -1.22 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.63 -0.95 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.17 -1.05 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.75 -1.02 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.11 -1.12 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.34 -0.97 48 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 11.37 -0.89 45 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 10.25 -1.07 27 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 9.33 -1.00 33 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 8.39 -1.27 33 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.48 -1.00 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.58 -0.82 32 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.84 -0.92 34 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.06 -1.11 33 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 4.39 -0.97 34 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.75 -0.87 34 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.18 -0.71 34 0 1,623 0
30MAR26 33.00 C 0.00 0.00 0.00 2.69 -0.69 34 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 2.34 -0.62 36 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 1.90 -0.54 35 0 46 0
30MAR26 36.00 C 1.73 1.73 1.73 1.56 -0.52 35 1 198 0
30MAR26 37.00 C 0.00 0.00 0.00 1.30 -0.42 35 0 157 0
30MAR26 38.00 C 0.00 0.00 0.00 1.08 -0.37 36 0 150 0
30MAR26 39.00 C 0.00 0.00 0.00 0.89 -0.33 36 0 82 0
30MAR26 40.00 C 0.00 0.00 0.00 0.72 -0.30 36 0 90 0
30MAR26 41.00 C 0.00 0.00 0.00 0.57 -0.28 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.46 -0.23 36 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.36 -0.20 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.28 -0.17 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.22 -0.15 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.17 -0.12 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.75 -1.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.24 -1.10 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 14.63 -1.08 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.17 -1.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.77 -1.00 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.33 -0.91 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.34 -1.08 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.45 -1.02 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.49 -1.04 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.63 -0.99 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.68 -1.01 32 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.93 -0.95 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.12 -0.93 34 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.39 -0.89 34 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.78 -0.85 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.11 -0.86 35 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.55 -0.70 35 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 3.94 -0.83 35 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 3.49 -0.70 35 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.05 -0.74 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.66 -0.69 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.30 -0.64 35 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.01 -0.55 35 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.73 -0.49 35 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 1.48 -0.44 35 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 1.26 -0.44 35 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 1.08 -0.41 35 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 0.91 -0.38 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.78 -0.31 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.65 -0.29 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.54 -0.27 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.45 -0.24 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 12.49 -0.93 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.59 -0.88 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.73 -0.88 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.85 -0.87 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.00 -0.91 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.25 -0.74 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.56 -0.87 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.93 -0.78 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.26 -0.86 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.65 -0.81 37 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 5.10 -0.76 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.57 -0.80 36 0 31 0
29SEP26 33.00 C 0.00 0.00 0.00 4.11 -0.75 36 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.66 -0.74 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 3.12 -0.80 34 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 2.90 -0.63 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.56 -0.61 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.28 -0.52 35 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.01 -0.44 35 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 1.82 -0.36 35 0 15 0
29SEP26 41.00 C 1.59 1.59 1.59 1.54 -0.43 35 7 7 +7
29SEP26 42.00 C 0.00 0.00 0.00 1.40 -0.37 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.23 -0.34 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.08 -0.33 35 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 0.99 -0.30 35 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 11.72 -0.86 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.87 -0.84 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.09 -0.78 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.28 -0.92 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.54 -0.88 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.85 -0.78 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.26 -0.72 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.68 -0.83 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.12 -0.67 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.61 -0.71 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.09 -0.72 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.61 -0.70 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.21 -0.66 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.78 -0.69 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.44 -0.61 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.12 -0.59 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.84 -0.54 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.58 -0.53 35 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 2.39 -0.39 35 0 29 0
30DEC26 41.00 C 2.20 2.20 2.10 2.14 -0.40 35 29 29 +29
30DEC26 42.00 C 0.00 0.00 0.00 1.92 -0.39 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.73 - 35 0 0 -
TOTAL CALL 212 22,496 -9
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
30DEC25 28.00 P 0.00 0.00 0.00 0.02 0.00 34 0 140 0
30DEC25 29.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 218 0
30DEC25 30.00 P 0.16 0.20 0.16 0.16 +0.04 35 41 378 +2
30DEC25 31.00 P 0.28 0.37 0.28 0.31 +0.08 33 40 766 +10
30DEC25 32.00 P 0.54 0.67 0.54 0.63 +0.19 34 23 1,235 +20
30DEC25 33.00 P 0.94 0.95 0.94 1.08 +0.33 35 17 1,073 +1
30DEC25 34.00 P 0.00 0.00 0.00 1.68 +0.49 36 0 613 0
30DEC25 35.00 P 0.00 0.00 0.00 2.41 +0.66 37 0 386 0
30DEC25 36.00 P 0.00 0.00 0.00 3.24 +0.67 38 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 4.17 +0.79 42 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 5.15 +0.93 47 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.16 +0.99 54 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.98 +0.76 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.98 +0.96 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.98 +0.72 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.98 +0.96 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.98 +0.96 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.98 +0.96 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.98 +0.96 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 188 0
29JAN26 27.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 53 0
29JAN26 28.00 P 0.00 0.00 0.00 0.21 +0.06 36 0 76 0
29JAN26 29.00 P 0.26 0.26 0.26 0.36 +0.10 36 2 144 0
29JAN26 30.00 P 0.00 0.00 0.00 0.57 +0.16 36 6 42 +6
29JAN26 31.00 P 0.00 0.00 0.00 0.86 +0.23 36 6 494 +6
29JAN26 32.00 P 0.00 0.00 0.00 1.25 +0.31 36 0 252 0
29JAN26 33.00 P 0.00 0.00 0.00 1.71 +0.38 36 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 2.33 +0.52 37 0 50 0
29JAN26 35.00 P 0.00 0.00 0.00 2.99 +0.59 38 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 3.56 +0.49 34 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.43 +0.59 36 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.25 +0.61 36 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.16 +0.70 37 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.27 +1.05 45 0 3 0
29JAN26 41.00 P 0.00 0.00 0.00 8.26 +1.12 48 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.26 +0.99 52 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.28 +1.24 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 45 0
26FEB26 26.00 P 0.19 0.19 0.19 0.14 +0.04 35 2 47 +2
26FEB26 27.00 P 0.00 0.00 0.00 0.24 +0.07 35 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.38 +0.10 35 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.58 +0.14 35 0 50 0
26FEB26 30.00 P 0.00 0.00 0.00 0.84 +0.19 35 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 1.18 +0.25 35 0 52 0
26FEB26 32.00 P 1.47 1.47 1.47 1.60 +0.33 35 3 64 +3
26FEB26 33.00 P 0.00 0.00 0.00 2.09 +0.40 36 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 2.66 +0.47 36 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.13 +0.37 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.02 +0.61 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.79 +0.67 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.62 +0.74 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.48 +0.78 39 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.38 +0.82 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.29 +0.90 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.31 +1.01 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.28 +1.11 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 36 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 30 0
30MAR26 25.00 P 0.25 0.25 0.25 0.19 +0.02 36 2 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.30 +0.04 36 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.45 +0.06 36 0 132 0
30MAR26 28.00 P 0.00 0.00 0.00 0.65 +0.09 36 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.90 +0.14 36 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 1.22 +0.21 36 0 2,597 0
30MAR26 31.00 P 0.00 0.00 0.00 1.58 +0.27 36 0 402 0
30MAR26 32.00 P 0.00 0.00 0.00 2.02 +0.33 36 0 141 0
30MAR26 33.00 P 0.00 0.00 0.00 2.51 +0.38 36 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 3.07 +0.45 36 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 3.73 +0.61 37 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 4.41 +0.62 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.15 +0.54 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.85 +0.69 37 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 6.76 +0.78 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.41 +0.71 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.52 +1.13 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.31 +1.01 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.28 +0.84 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.38 +1.09 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.37 +1.04 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.16 +0.98 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 0.00 35 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 0.00 35 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.47 +0.02 35 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.65 +0.03 35 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.87 +0.06 35 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.13 +0.10 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.46 +0.16 35 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.82 +0.19 35 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 2.24 +0.25 35 0 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 2.69 +0.29 35 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.14 +0.28 35 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 3.66 +0.32 34 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 4.26 +0.34 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.91 +0.40 35 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.63 +0.53 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.21 +0.49 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.94 +0.37 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.66 +0.53 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.47 +0.56 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.64 +0.95 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.18 +0.74 33 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.02 +0.75 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.07 +0.77 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.92 +0.91 34 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.76 +0.83 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 +0.01 35 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.44 +0.02 35 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 +0.02 35 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 +0.04 35 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.03 +0.08 35 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.31 +0.09 35 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.63 +0.12 35 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.98 +0.18 35 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.37 +0.20 35 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 2.79 +0.27 35 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 3.26 +0.24 35 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 3.69 +0.22 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.30 +0.33 35 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 4.80 +0.29 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.43 +0.35 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.04 +0.38 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.68 +0.39 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.49 +0.53 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.17 +0.52 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.94 +0.58 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.79 +0.68 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.55 +0.63 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.38 +0.67 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.30 +0.78 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.12 +0.75 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.03 35 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 +0.05 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 +0.03 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.36 +0.08 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.66 +0.11 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.01 +0.12 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.40 +0.16 35 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.80 +0.17 35 0 57 0
30DEC26 30.00 P 0.00 0.00 0.00 3.27 +0.29 35 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.71 +0.18 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.21 +0.32 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.69 +0.17 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.26 +0.25 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.88 +0.32 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.59 +0.38 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.35 +0.48 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.92 +0.49 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.61 +0.49 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.37 +0.45 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.12 +0.52 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.90 +0.50 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.75 - 33 0 0 -
TOTAL PUT 142 23,513 +50
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$ 5.43
30DEC25 3.70 C 0.00 0.00 0.00 1.75 -0.12 88 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.65 -0.12 83 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.55 -0.12 77 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.45 -0.12 72 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.35 -0.12 67 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.26 -0.11 70 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.16 -0.11 65 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.06 -0.11 60 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.96 -0.11 54 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.86 -0.11 49 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.76 -0.11 44 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.66 -0.11 39 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.56 -0.11 34 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.45 -0.12 24 0 26 0
30DEC25 5.25 C 0.00 0.00 0.00 0.22 -0.10 19 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.07 -0.06 18 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 -0.02 17 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.17 -0.10 41 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.07 -0.10 38 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.97 -0.10 34 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.87 -0.10 31 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.77 -0.10 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.68 -0.09 28 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.58 -0.09 24 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.49 -0.09 23 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.28 -0.10 19 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.14 -0.08 19 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.06 -0.05 20 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.18 -0.09 33 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.08 -0.10 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.98 -0.10 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.88 -0.10 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.79 -0.09 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.69 -0.10 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.60 -0.09 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.52 -0.09 21 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.33 -0.08 20 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.19 -0.06 20 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.78 -0.10 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.68 -0.10 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.58 -0.10 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.49 -0.09 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.39 -0.09 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.29 -0.10 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.19 -0.10 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.09 -0.10 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.00 -0.09 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.90 -0.10 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.81 -0.09 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.72 -0.09 22 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.64 -0.08 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.55 -0.09 20 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.37 -0.08 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.24 -0.06 20 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.14 -0.05 20 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 819 0
30MAR26 6.25 C 0.06 0.06 0.06 0.05 -0.02 21 34 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.33 -0.09 24 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 -0.10 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.14 -0.09 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.05 -0.09 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.96 -0.09 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.87 -0.09 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 -0.09 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.71 -0.09 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.64 -0.08 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 -0.07 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 -0.07 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 -0.05 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 -0.05 19 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 -0.04 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.33 -0.10 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 -0.09 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 -0.09 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.06 -0.09 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.97 -0.09 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 -0.09 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 -0.09 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.72 -0.09 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 -0.09 20 0 0 0
29SEP26 5.25 C 0.55 0.55 0.55 0.47 -0.09 20 40 40 +40
29SEP26 5.50 C 0.38 0.38 0.38 0.33 -0.07 19 40 150 +40
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.05 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 -0.05 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.04 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.02 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 -0.10 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 -0.09 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 -0.09 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 -0.09 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 -0.09 21 0 1 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.08 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.10 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 -0.09 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.48 -0.09 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 -0.07 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 -0.06 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 114 40,795 +80
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 +0.02 18 0 230 0
30DEC25 5.50 P 0.12 0.12 0.12 0.12 +0.05 16 70 368 +70
30DEC25 5.75 P 0.00 0.00 0.00 0.33 +0.11 20 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.57 +0.12 0 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.82 +0.11 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.32 +0.10 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.82 +0.10 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.07 +0.10 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.57 +0.10 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.82 +0.10 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 20 0
29JAN26 5.25 P 0.07 0.07 0.07 0.07 +0.02 18 80 129 +80
29JAN26 5.50 P 0.00 0.00 0.00 0.19 +0.05 20 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.36 +0.07 20 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.57 +0.09 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.82 +0.11 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.32 +0.10 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.82 +0.10 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.07 +0.10 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.57 +0.10 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.11 +0.03 20 0 46 0
26FEB26 5.50 P 0.20 0.20 0.20 0.22 +0.06 19 20 20 +20
26FEB26 5.75 P 0.00 0.00 0.00 0.39 +0.08 20 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.59 +0.10 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.82 +0.10 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.32 +0.10 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.82 +0.10 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.07 +0.10 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.57 +0.10 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.02 21 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 20 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.14 +0.03 20 0 206 0
30MAR26 5.50 P 0.00 0.00 0.00 0.26 +0.05 20 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.42 +0.07 20 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.61 +0.09 20 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.83 +0.10 20 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.32 +0.10 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.82 +0.10 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.07 +0.10 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.57 +0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.82 +0.10 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 20 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 20 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.04 19 0 48 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.04 19 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 +0.06 19 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.64 +0.07 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.85 +0.08 20 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.32 +0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.82 +0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.07 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.57 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.82 +0.10 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 4.30 P 0.05 0.05 0.03 0.05 +0.01 18 232 232 +232
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.02 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.03 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.03 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.05 18 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 +0.07 18 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.08 18 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 +0.09 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 +0.10 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 +0.11 15 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.30 +0.12 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 +0.11 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 +0.11 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 +0.11 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 +0.10 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 +0.10 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30DEC26 4.50 P 0.09 0.09 0.09 0.11 +0.03 18 10 10 +10
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.03 18 0 6 0
30DEC26 5.00 P 0.25 0.25 0.25 0.27 +0.04 17 50 50 +50
30DEC26 5.25 P 0.00 0.00 0.00 0.39 +0.06 17 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.07 17 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 +0.09 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 +0.09 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.09 +0.10 15 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 +0.11 13 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.53 +0.11 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 +0.10 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 +0.10 0 0 0 0
TOTAL PUT 462 11,003 +462
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$ 3.79
30DEC25 2.20 C 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.19 -0.08 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.49 -0.07 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.30 -0.07 20 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.20 -0.07 14 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.13 -0.06 19 0 100 0
30DEC25 3.80 C 0.07 0.07 0.07 0.06 -0.06 16 10 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.03 -0.03 18 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 556 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.81 -0.07 35 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.71 -0.08 31 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.51 -0.08 22 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.41 -0.08 18 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.33 -0.07 22 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.25 -0.07 21 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.13 -0.05 22 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.09 -0.05 22 0 31 0
29JAN26 4.00 C 0.07 0.07 0.07 0.06 -0.04 23 10 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.04 -0.03 23 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 -0.02 25 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 -0.01 26 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 -0.01 25 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.91 -0.08 20 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.82 -0.07 30 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.72 -0.07 27 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.62 -0.08 23 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.52 -0.08 19 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.43 -0.08 19 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.35 -0.07 20 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.28 -0.07 21 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.23 -0.05 23 0 0 0
26FEB26 3.80 C 0.17 0.17 0.17 0.17 -0.05 23 140 140 +140
26FEB26 3.90 C 0.13 0.13 0.13 0.13 -0.04 23 35 801 +35
26FEB26 4.00 C 0.10 0.10 0.10 0.10 -0.03 24 2 70 -2
26FEB26 4.10 C 0.00 0.00 0.00 0.07 -0.03 24 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 -0.02 24 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 -0.01 25 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 -0.01 26 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.52 -0.07 47 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.32 -0.08 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.22 -0.08 34 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.12 -0.08 30 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.02 -0.08 27 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.92 -0.08 23 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.82 -0.08 19 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.72 -0.09 14 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.63 -0.08 20 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.54 -0.08 20 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.46 -0.07 21 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.39 -0.06 23 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.32 -0.06 23 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.28 -0.04 25 10 120 +10
30MAR26 3.80 C 0.00 0.00 0.00 0.22 -0.04 24 10 650 +10
30MAR26 3.90 C 0.00 0.00 0.00 0.17 -0.04 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.11 -0.03 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 -0.03 24 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 -0.02 24 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.24 -0.09 26 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.15 -0.08 28 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.05 -0.08 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.95 -0.08 22 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.85 -0.08 19 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.76 -0.08 20 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.67 -0.08 19 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 -0.07 20 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.52 -0.06 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.45 -0.06 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.39 -0.06 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 -0.05 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 -0.05 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 -0.04 23 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.20 -0.04 23 0 63 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 -0.03 23 0 144 0
29JUN26 4.20 C 0.17 0.17 0.17 0.14 -0.03 23 5 15 -5
29JUN26 4.30 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 -0.02 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.02 23 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.01 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.05 -0.09 23 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.95 -0.09 20 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.86 -0.08 21 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.77 -0.08 20 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 -0.06 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.63 -0.05 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.56 -0.05 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.49 -0.06 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 -0.05 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 -0.05 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 -0.04 25 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 -0.03 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.03 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.02 26 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.02 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.02 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.86 -0.08 19 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.78 -0.07 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.64 -0.06 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 -0.06 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.52 -0.05 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.46 -0.06 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 -0.05 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 -0.05 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
TOTAL CALL 222 22,109 +188
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 121 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 96 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.03 +0.01 18 0 344 0
30DEC25 3.80 P 0.05 0.05 0.05 0.08 +0.04 21 32 2,074 +32
30DEC25 3.90 P 0.13 0.13 0.13 0.14 +0.04 20 40 340 +40
30DEC25 4.00 P 0.00 0.00 0.00 0.22 +0.05 20 0 360 0
30DEC25 4.10 P 0.00 0.00 0.00 0.32 +0.07 27 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.42 +0.07 32 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.52 +0.07 38 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.62 +0.08 43 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.72 +0.08 48 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.82 +0.08 52 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.92 +0.08 57 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.02 +0.08 61 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.12 +0.08 65 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.22 +0.08 69 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.47 +0.08 79 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.72 +0.08 88 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.03 0.00 23 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 60 0
29JAN26 3.70 P 0.09 0.09 0.08 0.08 +0.01 22 21 71 +21
29JAN26 3.80 P 0.11 0.12 0.11 0.13 +0.02 23 124 389 +56
29JAN26 3.90 P 0.18 0.18 0.18 0.19 +0.03 23 14 79 +14
29JAN26 4.00 P 0.00 0.00 0.00 0.26 +0.03 24 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.34 +0.04 24 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.43 +0.05 26 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.53 +0.07 30 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.62 +0.06 30 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.72 +0.06 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.82 +0.08 36 0 0 -30
29JAN26 4.70 P 0.00 0.00 0.00 0.92 +0.08 39 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.02 +0.08 42 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.12 +0.08 45 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.22 +0.08 48 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.47 +0.08 54 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.72 +0.08 60 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
26FEB26 3.60 P 0.08 0.08 0.08 0.07 +0.01 22 75 75 +60
26FEB26 3.70 P 0.00 0.00 0.00 0.11 +0.02 23 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.17 +0.03 25 0 35 0
26FEB26 3.90 P 0.23 0.23 0.23 0.23 +0.04 25 5 205 +5
26FEB26 4.00 P 0.00 0.00 0.00 0.29 +0.04 24 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.37 +0.05 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.45 +0.05 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.54 +0.06 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.63 +0.06 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.73 +0.07 31 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 +0.07 30 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.92 +0.07 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.02 +0.08 35 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.12 +0.08 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.22 +0.08 40 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 485 0
30MAR26 3.40 P 0.00 0.00 0.00 0.05 +0.01 24 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.10 +0.01 23 0 398 0
30MAR26 3.70 P 0.12 0.12 0.12 0.14 +0.02 23 50 65 +50
30MAR26 3.80 P 0.00 0.00 0.00 0.19 +0.03 24 10 194 +10
30MAR26 3.90 P 0.00 0.00 0.00 0.25 +0.03 24 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.32 +0.04 25 0 175 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.56 +0.06 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 +0.06 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 +0.06 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 +0.06 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 +0.06 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 +0.06 31 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.12 +0.08 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.22 +0.08 35 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.47 +0.08 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.72 +0.08 44 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 21 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 +0.01 22 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 +0.02 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 +0.02 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.24 +0.04 23 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.29 +0.03 23 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.36 +0.04 23 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.43 +0.04 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.50 +0.04 24 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.58 +0.05 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.67 +0.06 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.75 +0.05 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.85 +0.06 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.94 +0.06 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.03 +0.06 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.12 +0.06 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.22 +0.06 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.47 +0.08 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.72 +0.08 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 3.00 P 0.04 0.04 0.03 0.06 0.00 25 166 518 +166
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 +0.01 25 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 +0.02 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.02 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.03 25 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 +0.02 26 0 30 0
29SEP26 3.80 P 0.37 0.37 0.37 0.37 +0.05 26 7 127 +7
29SEP26 3.90 P 0.00 0.00 0.00 0.43 +0.03 26 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.49 +0.03 26 0 325 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 +0.04 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 +0.04 27 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.71 +0.05 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 +0.05 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.87 +0.05 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 +0.05 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 +0.06 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 +0.06 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 +0.06 30 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.31 +0.06 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.54 +0.06 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.79 +0.07 35 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30DEC26 3.40 P 0.19 0.19 0.19 0.20 +0.02 25 50 60 +50
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 +0.02 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.02 25 0 10 0
30DEC26 3.80 P 0.40 0.40 0.40 0.39 +0.03 25 6 6 +6
30DEC26 3.90 P 0.00 0.00 0.00 0.45 +0.03 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 +0.03 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.80 +0.04 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.88 +0.04 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.96 +0.04 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 +0.05 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 +0.05 27 0 0 0
TOTAL PUT 600 19,256 +487
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$ 28.10
30DEC25 16.50 C 0.00 0.00 0.00 11.65 -1.20 97 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.40 -0.89 148 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.60 -1.25 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.13 -1.22 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.63 -1.25 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.10 -1.26 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.60 -1.14 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.14 -1.14 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.12 -1.12 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.14 -1.10 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 5.13 -1.11 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.12 -1.17 0 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 3.14 -1.16 0 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 2.24 -1.03 26 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 1.40 -0.98 25 0 1,072 0
30DEC25 28.00 C 0.00 0.00 0.00 0.78 -0.77 26 0 541 0
30DEC25 29.00 C 0.00 0.00 0.00 0.37 -0.53 26 0 241 0
30DEC25 30.00 C 0.30 0.30 0.15 0.15 -0.31 26 41 1,259 -39
30DEC25 31.00 C 0.21 0.21 0.07 0.06 -0.14 27 7 3,625 -7
30DEC25 32.00 C 0.00 0.00 0.00 0.02 -0.06 27 0 1,229 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.67 -1.12 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.19 -1.10 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.20 -1.10 32 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.17 -1.13 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.14 -1.26 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.14 -1.17 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.26 -1.19 20 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.51 -0.87 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.82 -0.91 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 1.24 -0.70 26 0 115 0
29JAN26 29.00 C 0.80 0.80 0.80 0.80 -0.57 26 2 283 +2
29JAN26 30.00 C 0.61 0.62 0.61 0.50 -0.43 27 45 230 +20
29JAN26 31.00 C 0.46 0.46 0.36 0.29 -0.30 27 77 207 +61
29JAN26 32.00 C 0.26 0.26 0.26 0.16 -0.19 27 5 215 -5
29JAN26 33.00 C 0.00 0.00 0.00 0.09 -0.11 27 0 1,130 0
29JAN26 34.00 C 0.10 0.10 0.10 0.04 -0.07 27 18 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.73 -1.06 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.24 -1.10 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.25 -1.26 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.26 -1.33 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.17 -1.38 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.28 -1.26 17 0 0 0
26FEB26 25.00 C 3.80 3.80 3.80 3.46 -0.99 23 10 18 +10
26FEB26 26.00 C 0.00 0.00 0.00 2.79 -0.92 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.11 -0.84 26 0 0 0
26FEB26 28.00 C 1.65 1.65 1.65 1.57 -0.69 27 1 46 +1
26FEB26 29.00 C 0.00 0.00 0.00 1.13 -0.58 27 0 720 0
26FEB26 30.00 C 0.82 0.86 0.82 0.79 -0.47 27 401 594 +222
26FEB26 31.00 C 0.00 0.00 0.00 0.53 -0.37 27 0 41 0
26FEB26 32.00 C 0.00 0.00 0.00 0.35 -0.27 27 0 15 0
26FEB26 33.00 C 0.30 0.30 0.30 0.22 -0.19 27 3 830 0
26FEB26 34.00 C 0.25 0.25 0.25 0.14 -0.13 27 5 410 -5
26FEB26 35.00 C 0.00 0.00 0.00 0.08 -0.09 27 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 -0.06 27 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.61 -1.26 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.32 -1.12 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.81 -1.21 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.13 -1.29 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.73 -1.06 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.53 -0.89 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.29 -1.22 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.45 -1.14 31 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.55 -1.05 31 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.54 -1.00 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.73 -1.14 25 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.04 -1.04 27 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.50 -0.81 28 0 68 0
30MAR26 28.00 C 0.00 0.00 0.00 1.97 -0.68 29 0 85 0
30MAR26 29.00 C 0.00 0.00 0.00 1.53 -0.60 29 0 65 0
30MAR26 30.00 C 1.31 1.31 1.31 1.17 -0.51 29 10 105 -10
30MAR26 31.00 C 0.00 0.00 0.00 0.87 -0.43 29 0 641 0
30MAR26 32.00 C 0.00 0.00 0.00 0.64 -0.34 29 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 0.46 -0.27 29 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.32 -0.22 29 0 482 0
30MAR26 35.00 C 0.00 0.00 0.00 0.22 -0.17 28 0 782 0
30MAR26 36.00 C 0.00 0.00 0.00 0.15 -0.13 28 0 1,505 0
30MAR26 37.00 C 0.00 0.00 0.00 0.11 -0.08 29 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 -0.07 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 10.48 -1.11 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.10 -0.99 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.51 -1.15 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.04 -1.12 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.59 -1.03 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.49 -1.26 25 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.81 -1.07 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.90 -1.09 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.09 -1.05 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.42 -0.90 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.81 -0.82 32 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.25 -0.74 32 0 182 0
29JUN26 28.00 C 2.99 2.99 2.99 2.66 -0.74 31 10 19 +10
29JUN26 29.00 C 0.00 0.00 0.00 2.31 -0.63 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.91 -0.57 32 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 1.53 -0.53 31 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 1.27 -0.39 32 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.04 -0.37 32 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 0.83 -0.32 32 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.67 -0.27 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.53 -0.23 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.42 -0.19 31 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.33 -0.16 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.26 -0.13 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.21 -0.10 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.16 -0.09 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 -0.07 32 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 9.08 -1.12 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.61 -1.12 33 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.78 -1.10 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.84 -1.11 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.06 -1.03 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.34 -0.97 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.68 -0.85 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.07 -0.82 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.54 -0.78 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.07 -0.70 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.63 -0.67 31 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 2.26 -0.64 31 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 1.98 -0.50 32 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.72 -0.45 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.46 -0.42 32 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.24 -0.38 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.07 -0.33 32 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 0.90 -0.30 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.75 -0.28 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.64 -0.21 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.55 -0.18 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.46 -0.16 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.39 -0.14 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 -0.13 32 0 3 0
30DEC26 20.00 C 0.00 0.00 0.00 8.69 -1.14 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.89 -1.13 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.10 -0.96 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.35 -0.92 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.57 -1.01 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.93 -0.92 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.39 -0.80 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.92 -0.75 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.50 -0.66 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.06 -0.73 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.70 -0.59 31 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 2.37 -0.56 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.09 -0.49 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.87 -0.43 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.65 -0.43 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.43 -0.41 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.26 -0.36 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.06 -0.36 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.93 -0.29 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.81 -0.25 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.70 -0.24 31 0 0 0
TOTAL CALL 635 32,168 +260
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 229 0
30DEC25 26.00 P 0.00 0.00 0.00 0.09 +0.06 26 0 632 0
30DEC25 27.00 P 0.20 0.26 0.20 0.28 +0.18 27 248 1,870 +69
30DEC25 28.00 P 0.42 0.58 0.42 0.65 +0.38 26 113 1,062 +112
30DEC25 29.00 P 0.85 1.01 0.85 1.24 +0.63 26 18 1,430 -16
30DEC25 30.00 P 1.95 1.95 1.95 2.06 +0.86 29 10 3,226 -10
30DEC25 31.00 P 0.00 0.00 0.00 2.94 +0.98 28 0 1,071 0
30DEC25 32.00 P 0.00 0.00 0.00 3.95 +1.03 36 0 432 0
30DEC25 33.00 P 0.00 0.00 0.00 4.95 +1.15 43 0 6 -216
30DEC25 34.00 P 0.00 0.00 0.00 5.90 +1.10 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.94 +0.97 53 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.94 +1.14 58 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.90 +0.87 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.90 +0.85 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.90 +0.84 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.93 +0.89 76 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.94 +0.88 82 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.94 +1.14 87 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.16 +0.08 27 0 209 0
29JAN26 26.00 P 0.24 0.30 0.24 0.33 +0.16 27 175 443 +133
29JAN26 27.00 P 0.56 0.56 0.56 0.61 +0.27 27 2 217 0
29JAN26 28.00 P 0.84 0.84 0.84 1.03 +0.42 27 3 620 +3
29JAN26 29.00 P 1.29 1.29 1.29 1.60 +0.57 27 1 1,048 -1
29JAN26 30.00 P 1.90 1.91 1.90 2.31 +0.72 27 2 507 -1
29JAN26 31.00 P 0.00 0.00 0.00 3.18 +0.92 30 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 4.09 +1.04 32 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 5.00 +1.09 33 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 5.94 +1.09 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.94 +0.97 37 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.94 +0.94 41 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.95 +0.92 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.95 +0.90 49 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.94 +0.88 51 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.95 +0.91 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 +0.07 27 0 15 0
26FEB26 25.00 P 0.29 0.31 0.29 0.31 +0.14 27 322 367 +285
26FEB26 26.00 P 0.50 0.52 0.50 0.52 +0.21 27 9 125 +9
26FEB26 27.00 P 0.69 0.69 0.69 0.84 +0.31 27 3 429 +3
26FEB26 28.00 P 1.27 1.27 1.27 1.29 +0.44 27 1 2,957 +1
26FEB26 29.00 P 1.55 1.84 1.55 1.84 +0.55 27 6 489 -1
26FEB26 30.00 P 0.00 0.00 0.00 2.52 +0.67 27 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.35 +0.85 29 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.14 +0.82 28 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.13 +1.06 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.99 +0.93 31 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.97 +1.00 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.94 +0.94 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.15 +1.12 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.15 +1.10 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.94 +0.88 43 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.95 +0.91 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 136 0
30MAR26 21.00 P 0.06 0.06 0.06 0.05 +0.03 29 40 61 +40
30MAR26 22.00 P 0.10 0.10 0.10 0.10 +0.04 29 60 187 +60
30MAR26 23.00 P 0.00 0.00 0.00 0.18 +0.06 28 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.32 +0.11 29 0 0 0
30MAR26 25.00 P 0.49 0.50 0.49 0.52 +0.18 28 40 94 +40
30MAR26 26.00 P 0.70 0.78 0.70 0.79 +0.25 28 104 119 +102
30MAR26 27.00 P 0.93 1.12 0.93 1.13 +0.32 28 61 1,211 +60
30MAR26 28.00 P 1.34 1.56 1.34 1.61 +0.44 28 65 290 +63
30MAR26 29.00 P 0.00 0.00 0.00 2.17 +0.54 29 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.81 +0.62 29 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.54 +0.72 29 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.42 +0.88 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.24 +0.94 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.11 +1.05 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.97 +0.97 29 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.15 +1.15 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.17 +1.13 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.20 +1.15 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.20 +1.14 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.95 +0.91 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.94 +0.88 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.17 +1.26 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.04 32 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.04 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 +0.06 31 0 317 0
29JUN26 21.00 P 0.34 0.34 0.34 0.37 +0.12 31 60 60 +60
29JUN26 22.00 P 0.48 0.50 0.48 0.52 +0.13 31 21 100 +21
29JUN26 23.00 P 0.70 0.70 0.70 0.75 +0.18 31 20 714 +20
29JUN26 24.00 P 0.00 0.00 0.00 1.04 +0.24 31 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 1.39 +0.30 31 0 30 0
29JUN26 26.00 P 0.00 0.00 0.00 1.79 +0.35 30 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.27 +0.43 30 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.81 +0.51 30 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 3.42 +0.57 30 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.07 +0.63 30 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.81 +0.69 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 5.60 +0.82 31 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.39 +0.87 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.19 +0.85 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.06 +0.92 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.12 +1.12 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.81 +0.96 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.78 +1.02 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.68 +1.03 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.60 +1.04 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.55 +1.07 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.50 +1.08 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 +0.08 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 +0.10 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 +0.11 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.85 +0.17 31 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.16 +0.22 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.49 +0.29 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 1.86 +0.34 31 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 2.30 +0.38 31 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.82 +0.46 32 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.36 +0.47 32 0 87 0
29SEP26 29.00 P 0.00 0.00 0.00 4.02 +0.59 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.71 +0.69 33 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.32 +0.64 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.21 +0.77 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.85 +0.75 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.63 +0.80 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.48 +0.91 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.31 +0.92 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.20 +0.98 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.06 +0.95 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.95 +0.96 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.90 +0.98 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.81 +1.02 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.69 +1.01 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 +0.11 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 +0.14 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 +0.16 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 +0.27 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.73 +0.25 31 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.11 +0.22 31 0 23 0
30DEC26 26.00 P 0.00 0.00 0.00 2.61 +0.29 31 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 3.20 +0.52 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.72 +0.48 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.32 +0.54 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.95 +0.59 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.64 +0.64 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.36 +0.69 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.10 +0.72 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.88 +0.71 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.70 +0.78 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.52 +0.80 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.35 +0.82 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.20 +0.84 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.06 +0.86 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.94 +0.88 32 0 0 0
TOTAL PUT 1,384 26,646 +836
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$ 18.00
30DEC25 13.00 C 0.00 0.00 0.00 5.03 -0.34 57 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.52 -0.35 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.04 -0.32 51 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.53 -0.32 37 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.05 -0.35 42 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.53 -0.32 24 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.03 -0.37 18 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.53 -0.33 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.03 -0.37 0 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 0.58 -0.32 12 0 100 0
30DEC25 18.00 C 0.26 0.26 0.25 0.25 -0.22 13 14 95 +6
30DEC25 18.50 C 0.14 0.14 0.08 0.08 -0.10 14 15 96 -10
30DEC25 19.00 C 0.05 0.05 0.03 0.02 -0.03 14 36 799 -35
30DEC25 19.50 C 0.01 0.02 0.01 0.01 0.00 17 21 176 -1
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 493 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.66 -0.24 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.09 -0.27 37 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.58 -0.31 29 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.10 -0.31 29 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.59 -0.30 23 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.14 -0.28 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.59 -0.36 14 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.13 -0.35 14 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.74 -0.30 14 0 6 0
29JAN26 18.00 C 0.53 0.53 0.53 0.44 -0.24 14 15 30 +15
29JAN26 18.50 C 0.31 0.31 0.24 0.22 -0.18 14 7 55 0
29JAN26 19.00 C 0.15 0.15 0.14 0.10 -0.11 14 100 106 +35
29JAN26 19.50 C 0.09 0.09 0.09 0.04 -0.06 14 5 29 -5
29JAN26 20.00 C 0.04 0.04 0.04 0.02 -0.03 15 4 90 +4
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.12 -0.32 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.71 -0.19 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.20 -0.26 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.61 -0.41 14 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.19 -0.33 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.72 -0.32 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.25 -0.34 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.90 -0.28 16 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.59 -0.23 15 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.36 -0.20 15 0 40 0
26FEB26 19.00 C 0.23 0.23 0.23 0.20 -0.16 15 2 19 -2
26FEB26 19.50 C 0.00 0.00 0.00 0.11 -0.10 15 0 4 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 -0.06 15 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 -0.03 15 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.13 -0.25 25 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.66 -0.37 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.14 -0.39 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.71 -0.38 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.25 -0.34 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.71 -0.39 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.31 -0.21 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.89 -0.28 21 0 0 0
30MAR26 17.00 C 1.50 1.50 1.50 1.45 -0.29 18 50 251 +50
30MAR26 17.50 C 0.00 0.00 0.00 1.11 -0.26 18 0 0 0
30MAR26 18.00 C 0.92 0.92 0.92 0.87 -0.18 19 7 34 +7
30MAR26 18.50 C 0.00 0.00 0.00 0.63 -0.17 19 0 103 0
30MAR26 19.00 C 0.00 0.00 0.00 0.44 -0.14 19 0 124 0
30MAR26 19.50 C 0.36 0.36 0.36 0.30 -0.11 19 5 69 +4
30MAR26 20.00 C 0.28 0.28 0.28 0.20 -0.08 19 1 67 -1
30MAR26 21.00 C 0.12 0.12 0.12 0.08 -0.04 19 5 0 -5
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 50 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.21 -0.32 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.72 -0.32 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.26 -0.29 22 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.83 -0.32 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.33 -0.36 21 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.92 -0.29 22 0 0 0
29JUN26 16.00 C 2.60 2.60 2.60 2.41 -0.36 18 5 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.01 -0.33 18 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.65 -0.30 18 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.33 -0.26 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.05 -0.19 18 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.81 -0.16 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.61 -0.14 18 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.47 -0.10 18 0 34 0
29JUN26 20.00 C 0.52 0.52 0.52 0.34 -0.10 18 10 529 +10
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.06 18 0 546 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.21 -0.32 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.75 -0.30 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.28 -0.36 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.83 -0.34 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.34 -0.36 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.94 -0.32 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.55 -0.24 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.19 -0.21 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.81 -0.22 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.57 -0.21 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.30 -0.20 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.09 -0.17 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.87 -0.17 20 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.15 20 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 0.58 -0.11 21 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.38 -0.08 21 0 20 0
29SEP26 22.00 C 0.31 0.31 0.26 0.25 -0.06 21 11 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.28 -0.36 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.83 -0.34 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.39 -0.37 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.99 -0.27 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.61 -0.25 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.26 -0.25 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.95 -0.23 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.67 -0.22 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.38 -0.24 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 -0.15 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.02 -0.16 20 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.85 -0.15 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 -0.15 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.48 -0.12 20 0 0 0
30DEC26 22.00 C 0.42 0.42 0.41 0.35 -0.07 20 21 28 +21
30DEC26 23.00 C 0.25 0.25 0.25 0.23 -0.06 20 5 105 +5
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.04 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
TOTAL CALL 339 5,169 +98
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
30DEC25 16.50 P 0.01 0.01 0.01 0.01 0.00 19 5 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 14 0 237 0
30DEC25 17.50 P 0.03 0.06 0.03 0.06 +0.04 13 77 182 +77
30DEC25 18.00 P 0.11 0.25 0.11 0.24 +0.14 14 75 502 +74
30DEC25 18.50 P 0.46 0.56 0.46 0.56 +0.24 14 14 516 -12
30DEC25 19.00 P 0.80 1.09 0.80 1.02 +0.32 17 81 470 0
30DEC25 19.50 P 0.00 0.00 0.00 1.50 +0.32 0 0 200 -11
30DEC25 20.00 P 0.00 0.00 0.00 2.00 +0.32 0 0 15 0
30DEC25 21.00 P 0.00 0.00 0.00 3.01 +0.33 36 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.01 +0.33 45 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.01 +0.19 53 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.02 +0.17 64 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.01 +0.15 68 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.01 +0.33 74 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.00 +0.32 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.00 +0.32 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.00 +0.32 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.01 +0.14 98 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
29JAN26 16.50 P 0.03 0.03 0.03 0.02 +0.01 14 10 42 +10
29JAN26 17.00 P 0.00 0.00 0.00 0.07 +0.02 15 0 31 0
29JAN26 17.50 P 0.13 0.18 0.13 0.17 +0.06 14 3 54 +3
29JAN26 18.00 P 0.27 0.35 0.26 0.34 +0.09 13 27 100 +18
29JAN26 18.50 P 0.53 0.70 0.53 0.67 +0.19 15 17 72 +15
29JAN26 19.00 P 0.80 1.10 0.80 1.05 +0.26 15 71 125 +71
29JAN26 19.50 P 0.00 0.00 0.00 1.50 +0.30 0 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 2.00 +0.32 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.06 +0.37 31 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.01 +0.22 32 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.01 +0.19 37 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.02 +0.17 45 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.01 +0.15 48 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.01 +0.33 52 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.06 +0.31 66 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.01 +0.33 61 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.06 +0.01 15 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.13 +0.02 15 0 39 0
26FEB26 17.50 P 0.26 0.26 0.26 0.25 +0.05 15 2 33 +1
26FEB26 18.00 P 0.00 0.00 0.00 0.44 +0.07 14 0 67 0
26FEB26 18.50 P 0.00 0.00 0.00 0.75 +0.16 15 0 21 0
26FEB26 19.00 P 0.90 1.10 0.90 1.11 +0.22 15 42 103 +42
26FEB26 19.50 P 0.00 0.00 0.00 1.52 +0.26 14 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.00 +0.31 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.06 +0.37 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.02 +0.23 29 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.09 +0.27 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.06 +0.21 42 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.09 +0.23 50 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.02 +0.34 46 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.06 +0.31 55 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.05 +0.37 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.17 +0.04 18 0 33 0
30MAR26 17.00 P 0.26 0.27 0.26 0.29 +0.06 18 8 78 +8
30MAR26 17.50 P 0.38 0.45 0.38 0.45 +0.09 18 23 108 +23
30MAR26 18.00 P 0.00 0.00 0.00 0.66 +0.12 18 0 114 0
30MAR26 18.50 P 0.00 0.00 0.00 0.94 +0.17 18 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.24 +0.18 17 0 121 0
30MAR26 19.50 P 1.40 1.60 1.40 1.64 +0.21 18 61 88 +46
30MAR26 20.00 P 0.00 0.00 0.00 2.07 +0.31 18 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.06 +0.37 24 0 38 -72
30MAR26 22.00 P 0.00 0.00 0.00 4.02 +0.23 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.09 +0.27 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.06 +0.21 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.09 +0.23 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.02 +0.34 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.06 +0.31 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.05 +0.37 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.00 +0.32 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.01 +0.14 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 3 0
29JUN26 15.00 P 0.13 0.13 0.13 0.13 +0.03 18 1 5 +1
29JUN26 15.50 P 0.00 0.00 0.00 0.22 +0.05 18 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.33 +0.07 18 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.47 +0.09 18 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.66 +0.11 17 0 61 0
29JUN26 17.50 P 0.82 0.86 0.82 0.91 +0.16 18 3 110 +3
29JUN26 18.00 P 0.00 0.00 0.00 1.19 +0.17 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.46 +0.19 17 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.81 +0.23 17 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.20 +0.27 17 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.59 +0.28 17 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.44 +0.32 15 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 4.30 +0.30 0 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 5.22 +0.30 0 0 351 0
29JUN26 24.00 P 0.00 0.00 0.00 6.21 +0.35 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 7.11 +0.25 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.14 +0.38 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.30 +0.55 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.28 +0.32 16 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.26 +0.32 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.25 +0.32 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.04 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 +0.05 21 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 +0.06 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 +0.08 21 0 41 0
29SEP26 16.50 P 0.70 0.71 0.70 0.76 +0.09 20 51 84 +51
29SEP26 17.00 P 0.00 0.00 0.00 0.97 +0.11 20 0 86 0
29SEP26 17.50 P 1.19 1.19 1.19 1.21 +0.14 20 1 79 +1
29SEP26 18.00 P 0.00 0.00 0.00 1.47 +0.15 20 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.83 +0.18 21 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.17 +0.23 21 0 5 0
29SEP26 19.50 P 2.41 2.41 2.41 2.54 +0.23 22 15 17 +15
29SEP26 20.00 P 0.00 0.00 0.00 2.93 +0.24 22 0 0 0
29SEP26 21.00 P 3.74 3.74 3.72 3.79 +0.30 23 30 30 +30
29SEP26 22.00 P 0.00 0.00 0.00 4.44 +0.10 16 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.53 +0.31 23 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.46 +0.34 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.39 +0.33 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.35 +0.31 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.32 +0.32 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.28 +0.32 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 +0.04 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 +0.05 20 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 +0.07 20 0 0 0
30DEC26 16.00 P 0.62 0.63 0.62 0.66 +0.08 20 21 21 +21
30DEC26 16.50 P 0.00 0.00 0.00 0.87 +0.12 20 0 0 0
30DEC26 17.00 P 1.02 1.02 1.02 1.05 +0.11 19 10 10 +10
30DEC26 17.50 P 0.00 0.00 0.00 1.32 +0.13 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.56 +0.11 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.89 +0.20 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.28 +0.25 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.64 +0.23 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.02 +0.22 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.84 +0.27 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.69 +0.27 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.53 +0.22 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.52 +0.31 24 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.39 +0.33 21 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.35 +0.31 21 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.32 +0.32 22 0 0 0
TOTAL PUT 648 6,863 +425
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$ 15.35
30DEC25 7.75 C 0.00 0.00 0.00 7.62 -0.01 165 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.37 -0.01 158 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.12 -0.01 151 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.87 -0.01 144 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.62 -0.01 138 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.37 -0.01 132 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.12 -0.01 125 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.88 0.00 128 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.62 -0.01 113 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.36 -0.02 91 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.87 -0.01 97 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.36 -0.02 71 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.87 -0.01 76 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.37 -0.01 66 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.86 -0.01 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.37 0.00 48 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.87 0.00 39 0 9 0
30DEC25 14.00 C 1.34 1.34 1.34 1.38 0.00 34 2 24 -1
30DEC25 14.50 C 0.00 0.00 0.00 0.88 0.00 24 0 2 0
30DEC25 15.00 C 0.43 0.43 0.43 0.42 -0.01 18 3 1,113 -3
30DEC25 15.50 C 0.17 0.17 0.17 0.13 -0.01 18 200 807 +200
30DEC25 16.00 C 0.04 0.04 0.04 0.03 0.00 19 1 473 -1
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 21 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 32 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.12 -0.01 93 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.88 0.00 94 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.62 -0.01 85 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.37 -0.01 80 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.87 -0.01 72 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.37 -0.01 65 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.87 -0.02 58 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.46 +0.08 68 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.89 +0.01 49 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.37 -0.02 37 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.87 0.00 30 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.38 -0.03 26 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.88 0.00 19 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.45 -0.01 16 0 24 0
29JAN26 15.50 C 0.24 0.24 0.24 0.20 -0.01 16 5 102 0
29JAN26 16.00 C 0.00 0.00 0.00 0.09 0.00 17 0 59 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.98 +0.10 95 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.63 0.00 75 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.48 +0.10 86 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.99 +0.11 79 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.38 0.00 58 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.95 +0.06 61 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.46 +0.08 55 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.95 +0.07 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.43 +0.04 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.92 +0.03 32 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.40 -0.01 24 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.51 -0.01 16 0 0 0
26FEB26 15.50 C 0.33 0.33 0.33 0.29 -0.01 16 1 1 +1
26FEB26 16.00 C 0.20 0.20 0.20 0.16 -0.01 17 1 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.62 -0.03 88 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.41 +0.02 94 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.13 -0.01 84 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.87 -0.01 77 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.69 +0.05 87 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.40 +0.02 77 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.19 +0.06 79 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.98 +0.10 80 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.69 +0.06 73 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.48 +0.10 73 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.99 +0.11 67 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.43 +0.05 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.95 +0.06 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.46 +0.06 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.95 +0.07 40 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.43 +0.04 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.92 -0.01 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.40 -0.01 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.94 -0.01 17 0 96 0
30MAR26 15.00 C 0.00 0.00 0.00 0.62 -0.02 17 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.41 -0.02 17 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 -0.01 18 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 18 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 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 6.94 +0.06 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.69 +0.05 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.40 +0.02 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.19 +0.05 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.98 +0.10 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.69 +0.05 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.48 +0.10 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.99 +0.11 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.44 +0.06 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.95 +0.06 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.46 +0.06 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.95 +0.07 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.43 +0.04 23 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.92 -0.01 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.46 -0.06 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.14 -0.06 16 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.87 -0.06 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.67 -0.04 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.49 -0.04 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.06 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.05 17 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.05 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
29JUN26 19.00 C 0.11 0.11 0.11 0.05 -0.02 18 2 4 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.19 +0.01 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.98 +0.03 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.69 +0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.48 +0.05 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.99 +0.08 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.44 +0.01 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.95 +0.02 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 +0.01 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.95 +0.04 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.43 -0.06 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.10 -0.04 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.70 -0.11 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.40 -0.12 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.17 -0.13 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 -0.12 18 0 0 0
29SEP26 16.00 C 0.74 0.74 0.74 0.72 -0.15 18 22 22 +22
29SEP26 16.50 C 0.00 0.00 0.00 0.59 -0.09 19 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.08 19 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 -0.07 19 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.08 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.09 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.07 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.06 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.98 +0.03 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.69 +0.01 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.48 +0.05 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.99 +0.08 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.44 +0.01 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.95 +0.02 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.46 0.00 18 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 -0.06 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.65 -0.07 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.31 -0.07 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 -0.09 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.71 -0.09 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.45 -0.09 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.26 -0.10 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 -0.13 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.85 -0.09 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 -0.09 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.58 -0.08 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 -0.07 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 -0.07 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.04 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.04 20 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
TOTAL CALL 237 5,543 +220
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 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 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 0.02 0.02 0.01 -0.01 16 1 188 -1
30DEC25 14.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 779 0
30DEC25 15.00 P 0.00 0.00 0.00 0.26 0.00 17 0 56 0
30DEC25 15.50 P 0.57 0.65 0.57 0.59 0.00 17 5 121 0
30DEC25 16.00 P 0.00 0.00 0.00 1.05 +0.04 20 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.63 +0.15 66 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.91 -0.06 0 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.52 +0.05 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.01 +0.04 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.00 +0.03 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.01 +0.04 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.01 -0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 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 49 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 29 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 0.00 17 0 162 0
29JAN26 14.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 30 0
29JAN26 14.50 P 0.00 0.00 0.00 0.16 0.00 16 0 65 0
29JAN26 15.00 P 0.00 0.00 0.00 0.36 0.00 16 0 47 0
29JAN26 15.50 P 0.00 0.00 0.00 0.67 0.00 16 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.08 0.00 17 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.03 +0.05 18 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.60 +0.01 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.12 +0.02 39 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.63 +0.14 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.03 +0.05 32 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.52 -0.10 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.02 +0.04 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.02 +0.05 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.01 +0.03 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.01 -0.02 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 17 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.11 0.00 16 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.23 -0.01 16 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 0.44 0.00 16 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.75 0.00 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.13 -0.01 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.56 +0.01 17 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.04 +0.02 18 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.60 +0.01 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.12 +0.02 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.63 +0.14 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.03 +0.03 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.52 -0.11 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.02 -0.07 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.02 +0.05 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.11 +0.12 55 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.11 -0.01 60 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 0.00 18 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 0.00 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.18 0.00 17 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.33 0.00 17 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.53 -0.01 17 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 0.84 0.00 18 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.22 0.00 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.63 +0.02 19 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.07 -0.03 19 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.60 0.00 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.12 +0.02 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.63 +0.03 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.03 +0.03 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.52 -0.11 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.02 -0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.11 +0.12 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.11 -0.01 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 -0.01 18 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 -0.04 17 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 -0.03 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.50 -0.02 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.68 -0.07 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.98 -0.07 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.32 -0.07 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.73 -0.04 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.10 -0.08 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.63 -0.01 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.12 0.00 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.63 +0.03 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.03 +0.02 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.52 -0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.02 -0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.11 +0.12 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.11 -0.01 42 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 0.01 -0.01 19 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 -0.05 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 -0.06 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 -0.07 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 -0.07 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 -0.07 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.85 -0.13 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.17 -0.08 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.49 -0.07 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 -0.07 20 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 -0.07 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.69 -0.05 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.15 -0.02 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.64 +0.04 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.12 +0.10 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.56 -0.07 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.05 -0.04 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.04 -0.04 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.11 +0.12 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.11 -0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 -0.03 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 -0.04 21 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 -0.07 21 0 0 0
30DEC26 15.00 P 1.23 1.23 1.23 1.12 -0.09 21 9 9 +9
30DEC26 15.50 P 0.00 0.00 0.00 1.40 -0.08 21 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 -0.08 21 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.05 -0.07 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.42 -0.07 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.82 -0.06 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.25 -0.05 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.70 -0.04 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.18 -0.02 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 -0.01 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.17 0.00 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.14 0.00 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.11 0.00 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.11 -0.01 35 0 0 0
TOTAL PUT 15 3,473 +8
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$ 39.02
30DEC25 19.50 C 0.00 0.00 0.00 19.56 -0.50 102 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.06 -0.50 96 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.06 -0.50 84 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.06 -0.50 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.06 -0.49 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.06 -0.50 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.07 -0.59 67 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.07 -0.50 59 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.07 -0.50 48 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.07 -0.49 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.07 -0.49 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.07 -0.51 0 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 8.22 -0.62 63 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.08 -0.49 29 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.10 -0.49 33 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.08 -0.51 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.09 -0.50 19 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 3.13 -0.50 21 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 2.16 -0.54 17 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 1.41 -0.42 20 0 10 0
30DEC25 39.00 C 0.98 0.98 0.98 0.82 -0.31 20 2 82 +2
30DEC25 40.00 C 0.71 0.71 0.52 0.42 -0.22 20 120 1,316 +80
30DEC25 41.00 C 0.30 0.36 0.22 0.19 -0.13 21 69 218 +29
30DEC25 42.00 C 0.17 0.17 0.11 0.08 -0.06 21 101 460 +66
30DEC25 43.00 C 0.11 0.11 0.06 0.03 -0.03 21 157 475 +144
30DEC25 44.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 504 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 223 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 178 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.14 -0.52 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.15 -0.52 27 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.15 -0.51 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.22 -0.62 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.08 -0.62 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.10 -0.63 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.41 -0.34 31 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 4.34 -0.47 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.38 -0.67 20 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.64 -0.46 22 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 1.99 -0.37 22 0 181 0
29JAN26 39.00 C 0.00 0.00 0.00 1.45 -0.34 23 0 154 0
29JAN26 40.00 C 0.00 0.00 0.00 1.02 -0.28 23 0 71 0
29JAN26 41.00 C 0.00 0.00 0.00 0.69 -0.23 23 0 78 0
29JAN26 42.00 C 0.50 0.50 0.50 0.45 -0.17 23 4 104 -4
29JAN26 43.00 C 0.33 0.33 0.33 0.30 -0.10 24 3 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 167 0
29JAN26 45.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 409 0
29JAN26 46.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 29 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 23 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.26 -0.58 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.29 -0.54 24 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.35 -0.38 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.61 -0.14 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.45 -0.60 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.91 -0.30 26 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 2.98 -0.49 22 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.37 -0.42 23 0 31 0
26FEB26 39.00 C 0.00 0.00 0.00 1.84 -0.37 23 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 1.40 -0.32 23 0 56 0
26FEB26 41.00 C 1.10 1.10 1.10 1.05 -0.26 23 6 121 +6
26FEB26 42.00 C 0.00 0.00 0.00 0.78 -0.21 24 0 30 0
26FEB26 43.00 C 0.60 0.61 0.60 0.57 -0.15 24 5 27 +4
26FEB26 44.00 C 0.00 0.00 0.00 0.40 -0.11 24 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 0.27 -0.09 24 0 220 0
26FEB26 46.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 103 0
26FEB26 48.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.21 -0.51 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.22 -0.54 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.23 -0.52 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.06 -0.69 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.25 -0.51 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.13 -0.65 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.14 -0.96 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.16 -0.66 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.25 -0.57 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.23 -0.59 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.36 -0.49 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.30 -0.54 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.36 -0.65 19 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.45 -0.52 21 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.75 -0.62 25 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 4.79 -0.41 22 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 4.07 -0.52 23 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 3.42 -0.46 24 0 41 0
30MAR26 38.00 C 2.92 2.92 2.92 2.83 -0.40 24 1 34 0
30MAR26 39.00 C 0.00 0.00 0.00 2.31 -0.36 24 0 99 0
30MAR26 40.00 C 0.00 0.00 0.00 1.87 -0.32 24 0 22 0
30MAR26 41.00 C 0.00 0.00 0.00 1.49 -0.28 25 0 122 0
30MAR26 42.00 C 0.00 0.00 0.00 1.19 -0.25 25 0 309 0
30MAR26 43.00 C 0.00 0.00 0.00 0.94 -0.19 25 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.74 -0.14 25 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 0.56 -0.11 25 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 0.42 -0.09 25 0 248 0
30MAR26 47.00 C 0.46 0.46 0.46 0.31 -0.07 25 1 20 -1
30MAR26 48.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.34 -0.66 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.37 -0.66 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.37 -0.67 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.45 -0.63 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.47 -0.72 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.49 -0.65 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.54 -0.67 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.60 -0.64 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.87 -0.41 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.69 -0.58 25 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.68 -0.75 21 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 7.92 -0.65 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.07 -0.63 24 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.24 -0.62 24 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 5.72 -0.36 27 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 4.77 -0.55 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.18 -0.50 24 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.62 -0.43 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.14 -0.37 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.69 -0.31 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.32 -0.22 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.02 -0.07 26 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.70 -0.10 26 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 1.41 -0.08 26 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.17 -0.07 26 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 0.97 -0.05 26 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.79 -0.04 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.63 -0.03 25 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.41 -0.02 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.56 -0.60 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.65 -0.57 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.66 -0.62 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.87 -0.50 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.78 -0.75 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.91 -0.67 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.09 -0.59 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.26 -0.62 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.54 -0.54 25 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.04 -0.34 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.19 -0.56 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.63 -0.51 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.12 -0.40 25 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 3.62 -0.46 25 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 3.17 -0.37 25 0 160 0
29SEP26 41.00 C 0.00 0.00 0.00 2.87 -0.33 26 0 81 0
29SEP26 42.00 C 0.00 0.00 0.00 2.50 -0.35 26 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 2.22 -0.25 26 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 1.95 -0.25 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.70 -0.22 26 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 1.46 -0.21 26 6 215 -6
29SEP26 47.00 C 0.00 0.00 0.00 1.27 -0.18 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.09 -0.17 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.91 -0.17 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.81 -0.10 26 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.53 -0.10 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.36 -0.07 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.10 -0.67 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.38 -0.49 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.71 -0.40 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.07 -0.25 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.48 -0.17 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.91 -0.12 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.40 -0.05 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.05 -0.01 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.61 +0.03 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.17 +0.16 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.79 +0.08 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.43 +0.09 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.09 +0.11 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.72 +0.03 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.44 +0.06 28 0 9 0
30DEC26 46.00 C 0.00 0.00 0.00 2.20 +0.06 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.04 +0.11 28 6 6 +6
30DEC26 48.00 C 0.00 0.00 0.00 1.82 +0.14 28 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.64 +0.13 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.47 +0.14 28 0 0 0
TOTAL CALL 481 9,633 +326
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 93 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 80 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 574 0
30DEC25 32.00 P 0.02 0.02 0.02 0.01 0.00 35 4 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 649 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 953 0
30DEC25 36.00 P 0.05 0.05 0.05 0.05 +0.02 21 50 310 +50
30DEC25 37.00 P 0.00 0.00 0.00 0.15 +0.06 21 0 542 0
30DEC25 38.00 P 0.22 0.38 0.22 0.37 +0.13 21 128 785 +107
30DEC25 39.00 P 0.50 0.85 0.50 0.78 +0.21 22 18 939 +12
30DEC25 40.00 P 0.96 1.40 0.96 1.39 +0.35 22 11 915 -7
30DEC25 41.00 P 0.00 0.00 0.00 2.18 +0.40 23 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 3.10 +0.47 26 0 242 0
30DEC25 43.00 P 0.00 0.00 0.00 4.10 +0.57 32 0 24 0
30DEC25 44.00 P 4.85 4.85 4.85 5.13 +0.65 39 5 5 0
30DEC25 45.00 P 0.00 0.00 0.00 6.16 +0.66 46 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 7.19 +0.52 53 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.18 +0.68 58 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.25 +0.76 66 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.28 +0.76 73 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.31 +0.83 79 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.67 +0.30 81 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.16 +0.68 90 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.66 +0.33 99 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JAN26 35.00 P 0.17 0.17 0.17 0.17 +0.04 24 2 45 +2
29JAN26 36.00 P 0.24 0.31 0.24 0.31 +0.07 23 59 170 +59
29JAN26 37.00 P 0.38 0.54 0.38 0.54 +0.11 24 9 428 +2
29JAN26 38.00 P 0.80 0.87 0.80 0.87 +0.17 23 19 276 +19
29JAN26 39.00 P 1.29 1.29 1.29 1.35 +0.27 24 1 240 -1
29JAN26 40.00 P 0.00 0.00 0.00 1.93 +0.32 25 0 113 0
29JAN26 41.00 P 0.00 0.00 0.00 2.61 +0.39 25 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 3.40 +0.38 26 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.10 +0.32 22 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.20 +0.57 29 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 6.16 +0.64 32 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.19 +0.52 36 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.18 +0.65 39 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.25 +0.73 45 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.28 +0.76 49 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.31 +0.83 53 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.67 +0.30 55 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.43 +0.93 71 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.85 +0.52 75 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.20 +0.03 24 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.34 +0.06 24 0 146 0
26FEB26 36.00 P 0.50 0.50 0.50 0.55 +0.11 24 5 120 0
26FEB26 37.00 P 0.00 0.00 0.00 0.84 +0.15 24 0 324 0
26FEB26 38.00 P 0.00 0.00 0.00 1.21 +0.21 24 0 50 0
26FEB26 39.00 P 0.00 0.00 0.00 1.67 +0.25 24 0 192 0
26FEB26 40.00 P 0.00 0.00 0.00 2.24 +0.31 25 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.90 +0.38 25 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 3.63 +0.33 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.19 +0.17 21 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.20 +0.57 25 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 6.16 +0.53 27 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 7.19 +0.52 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.18 +0.46 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.25 +0.52 37 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.28 +0.76 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.31 +0.83 44 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.67 +0.30 46 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.43 +0.93 59 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.85 +0.52 62 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 40 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 32 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 27 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 0.03 +0.01 26 0 144 0
30MAR26 30.00 P 0.12 0.12 0.12 0.05 +0.01 25 3 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 153 0
30MAR26 32.00 P 0.20 0.20 0.20 0.16 +0.03 25 60 1,932 -60
30MAR26 33.00 P 0.00 0.00 0.00 0.26 +0.04 25 0 102 0
30MAR26 34.00 P 0.00 0.00 0.00 0.40 +0.05 25 0 315 0
30MAR26 35.00 P 0.50 0.50 0.50 0.60 +0.10 25 1 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.85 +0.14 25 0 74 0
30MAR26 37.00 P 1.15 1.15 1.13 1.14 +0.15 25 500 800 +497
30MAR26 38.00 P 0.00 0.00 0.00 1.58 +0.22 25 0 230 0
30MAR26 39.00 P 0.00 0.00 0.00 2.08 +0.27 26 0 18 0
30MAR26 40.00 P 0.00 0.00 0.00 2.64 +0.32 26 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 3.24 +0.34 26 0 208 0
30MAR26 42.00 P 0.00 0.00 0.00 3.97 +0.44 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.46 +0.34 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.56 +0.40 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.38 +0.50 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.19 +0.29 27 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 8.23 +0.51 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.27 +0.54 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.28 +0.50 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.31 +0.68 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.67 +0.30 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.46 +0.96 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.85 +0.52 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 27 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 44 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 +0.05 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 +0.06 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.42 +0.10 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.55 +0.09 25 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.78 +0.13 25 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 1.01 +0.13 25 0 200 0
29JUN26 35.00 P 1.20 1.20 1.20 1.31 +0.14 25 20 54 +20
29JUN26 36.00 P 0.00 0.00 0.00 1.67 +0.17 25 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 2.07 +0.21 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.60 +0.29 26 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 3.10 +0.37 25 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.72 +0.51 26 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 4.41 +0.38 26 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 5.09 +0.39 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.57 +0.27 24 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.34 +0.54 24 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.14 +0.25 24 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.25 +0.52 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.12 +0.63 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.01 +0.53 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.93 +0.59 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.85 +0.64 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.15 +0.64 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.50 +0.53 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.94 +0.61 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 +0.02 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.76 +0.06 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.96 +0.06 26 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 1.24 +0.11 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.52 +0.11 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.85 +0.14 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.21 +0.13 26 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 2.71 +0.22 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 3.22 +0.28 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.81 +0.31 27 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 4.38 +0.31 27 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 5.05 +0.41 27 0 165 0
29SEP26 42.00 P 5.64 5.64 5.64 5.54 +0.18 26 15 15 +5
29SEP26 43.00 P 0.00 0.00 0.00 6.30 +0.28 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.15 +0.37 28 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.93 +0.47 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.73 +0.51 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.46 +0.35 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.41 +0.40 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.29 +0.57 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.17 +0.51 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.45 +0.62 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.74 +0.63 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 19.08 +0.66 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.19 +0.26 28 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.45 +0.24 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.76 +0.27 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.09 +0.28 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.47 +0.29 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.87 +0.29 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.33 +0.30 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.00 +0.59 29 0 0 0
30DEC26 39.00 P 4.30 4.30 4.30 4.51 +0.55 29 10 14 +10
30DEC26 40.00 P 0.00 0.00 0.00 5.08 +0.48 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.77 +0.57 29 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.46 +0.62 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.13 +0.63 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.86 +0.64 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.59 +0.64 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.36 +0.65 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.16 +0.65 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.96 +0.65 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.81 +0.65 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.66 +0.65 31 0 0 0
TOTAL PUT 920 22,602 +715
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$ 7.53
30DEC25 3.40 C 0.00 0.00 0.00 4.13 +0.03 0 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 4.04 +0.04 130 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.94 +0.04 125 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.84 +0.05 119 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.74 +0.04 115 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.64 +0.04 110 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.54 +0.02 105 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.44 +0.04 100 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.34 +0.04 96 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.24 +0.04 92 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.14 +0.04 87 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.04 +0.04 83 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.94 +0.04 79 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.84 +0.04 75 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.74 +0.04 71 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.64 +0.04 66 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.54 +0.04 62 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.29 +0.04 52 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.05 0.00 34 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 0.82 +0.04 35 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 0.63 +0.05 40 0 200 0
30DEC25 7.25 C 0.51 0.51 0.51 0.42 +0.02 34 5 410 -5
30DEC25 7.50 C 0.32 0.32 0.32 0.28 +0.01 35 2 470 0
30DEC25 7.75 C 0.23 0.23 0.16 0.18 +0.01 37 45 1,078 -17
30DEC25 8.00 C 0.13 0.16 0.11 0.11 0.00 37 118 6,543 +19
30DEC25 8.25 C 0.09 0.10 0.06 0.06 0.00 37 333 899 +97
30DEC25 8.50 C 0.06 0.06 0.04 0.03 0.00 37 33 1,648 -8
30DEC25 8.75 C 0.04 0.04 0.04 0.02 0.00 39 44 948 -24
30DEC25 9.00 C 0.03 0.03 0.02 0.01 0.00 39 15 2,369 +4
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 877 0
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 54 14 787 -14
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 74 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 122 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 127 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.32 +0.05 53 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.06 +0.04 40 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.83 +0.05 45 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.63 +0.08 51 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.36 +0.07 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.11 +0.02 34 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 0.93 +0.04 37 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.75 +0.02 37 0 0 0
29JAN26 7.25 C 0.53 0.53 0.53 0.59 +0.02 37 15 54 0
29JAN26 7.50 C 0.55 0.55 0.55 0.46 +0.01 38 13 200 0
29JAN26 7.75 C 0.41 0.41 0.35 0.36 +0.01 39 51 741 +1
29JAN26 8.00 C 0.00 0.00 0.00 0.27 0.00 39 0 1,008 0
29JAN26 8.25 C 0.25 0.25 0.22 0.20 0.00 39 14 1,044 +14
29JAN26 8.50 C 0.00 0.00 0.00 0.14 0.00 39 0 936 0
29JAN26 8.75 C 0.12 0.12 0.12 0.10 0.00 39 1 611 +1
29JAN26 9.00 C 0.10 0.10 0.08 0.07 0.00 39 15 734 +15
29JAN26 9.25 C 0.08 0.08 0.07 0.05 0.00 39 15 214 +15
29JAN26 9.50 C 0.06 0.06 0.06 0.04 0.00 41 1 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 315 0
29JAN26 10.00 C 0.04 0.04 0.04 0.01 -0.01 37 5 436 +5
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 2.59 +0.05 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.34 +0.07 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.10 -0.01 43 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 1.86 +0.08 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.64 +0.07 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.42 +0.07 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.22 +0.06 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.03 +0.05 39 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.87 +0.03 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.71 +0.01 38 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 0.58 0.00 38 0 260 0
26FEB26 7.75 C 0.00 0.00 0.00 0.48 +0.01 39 0 115 0
26FEB26 8.00 C 0.00 0.00 0.00 0.39 +0.01 40 0 814 0
26FEB26 8.25 C 0.36 0.36 0.36 0.31 0.00 40 1 1,179 0
26FEB26 8.50 C 0.00 0.00 0.00 0.24 0.00 39 0 300 0
26FEB26 8.75 C 0.00 0.00 0.00 0.19 0.00 39 0 259 0
26FEB26 9.00 C 0.00 0.00 0.00 0.15 0.00 40 0 248 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 0.00 39 0 577 0
26FEB26 9.50 C 0.00 0.00 0.00 0.09 0.00 40 0 506 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 0.00 40 0 49 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 0.00 40 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 0.00 40 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 42 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 3.87 +0.08 54 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.77 +0.01 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.67 +0.04 47 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.61 +0.09 70 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.49 +0.01 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.39 +0.07 56 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.28 +0.08 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.18 +0.06 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.08 +0.06 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.99 +0.06 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.90 +0.01 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.79 +0.07 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.69 -0.02 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.60 +0.06 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.37 +0.10 43 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.15 +0.04 44 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 1.91 +0.04 40 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.71 +0.01 41 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.50 +0.04 40 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.34 +0.04 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.14 -0.02 40 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.98 +0.02 40 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.85 +0.02 40 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.73 +0.02 41 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.62 +0.01 41 0 506 0
30MAR26 8.00 C 0.00 0.00 0.00 0.53 +0.01 41 0 66 0
30MAR26 8.25 C 0.44 0.45 0.43 0.45 +0.01 42 152 408 +2
30MAR26 8.50 C 0.00 0.00 0.00 0.38 +0.01 42 0 633 0
30MAR26 8.75 C 0.00 0.00 0.00 0.31 +0.01 41 0 337 0
30MAR26 9.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 919 0
30MAR26 9.25 C 0.28 0.28 0.28 0.21 +0.01 41 57 1,166 0
30MAR26 9.50 C 0.00 0.00 0.00 0.17 0.00 41 0 1,411 0
30MAR26 9.75 C 0.21 0.21 0.21 0.14 0.00 41 4 202 +4
30MAR26 10.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 391 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 0.00 42 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 41 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 41 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 2.71 +0.09 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.46 +0.09 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.25 -0.01 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.07 +0.03 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.88 +0.09 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.69 +0.01 43 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.52 +0.06 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.36 -0.01 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.23 +0.04 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.10 -0.01 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.00 +0.04 43 0 37 0
29JUN26 7.75 C 0.00 0.00 0.00 0.89 +0.01 43 0 187 0
29JUN26 8.00 C 0.00 0.00 0.00 0.80 +0.02 44 0 136 0
29JUN26 8.25 C 0.00 0.00 0.00 0.71 +0.01 43 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.63 +0.01 44 0 623 0
29JUN26 8.75 C 0.00 0.00 0.00 0.56 +0.02 44 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 0.49 +0.01 43 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.43 +0.01 43 0 53 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 +0.01 43 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 0.00 43 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 0.00 43 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.22 0.00 43 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.17 0.00 43 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 0.00 43 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 0.00 43 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 0.00 44 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 0.00 43 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 0.00 44 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 44 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 44 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 43 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 2.72 +0.01 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.55 +0.01 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.34 +0.01 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 +0.01 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.99 -0.01 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 0.00 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.69 +0.02 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.55 +0.02 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.43 +0.03 44 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.29 -0.01 43 0 0 0
29SEP26 7.50 C 1.14 1.14 1.14 1.18 0.00 43 4 5 +4
29SEP26 7.75 C 0.00 0.00 0.00 1.09 -0.03 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.01 -0.01 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 -0.05 43 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.86 +0.01 45 0 1 0
29SEP26 8.75 C 0.78 0.78 0.78 0.78 0.00 45 4 6 +4
29SEP26 9.00 C 0.73 0.74 0.73 0.71 -0.02 44 5 1,010 -5
29SEP26 9.25 C 0.67 0.67 0.67 0.65 -0.01 44 5 15 +5
29SEP26 9.50 C 0.00 0.00 0.00 0.59 -0.01 44 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 -0.01 44 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.49 -0.01 44 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.40 -0.02 44 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.33 -0.01 44 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -0.01 44 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.01 44 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 0.00 44 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 2.61 - 43 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.43 +0.02 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.27 +0.01 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.12 +0.01 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.99 +0.06 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.83 +0.01 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 -0.01 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.57 -0.01 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.47 +0.01 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.36 0.00 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.19 +0.01 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.10 -0.01 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.01 -0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 -0.02 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.91 +0.02 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.73 0.00 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.68 0.00 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.58 -0.01 45 0 0 0
TOTAL CALL 971 66,055 +117
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 153 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 148 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 143 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 138 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 134 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 120 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 116 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 108 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 0.00 41 0 439 0
30DEC25 6.75 P 0.04 0.04 0.04 0.03 -0.01 36 20 588 0
30DEC25 7.00 P 0.07 0.09 0.07 0.07 -0.01 36 21 944 -19
30DEC25 7.25 P 0.17 0.17 0.17 0.14 -0.02 36 5 1,576 0
30DEC25 7.50 P 0.19 0.30 0.19 0.25 -0.03 37 36 6,074 +8
30DEC25 7.75 P 0.35 0.45 0.35 0.40 -0.03 38 6 1,234 -6
30DEC25 8.00 P 0.55 0.55 0.55 0.58 -0.03 39 5 2,310 -5
30DEC25 8.25 P 0.00 0.00 0.00 0.77 -0.06 38 0 532 0
30DEC25 8.50 P 0.00 0.00 0.00 0.99 -0.07 37 0 881 0
30DEC25 8.75 P 0.00 0.00 0.00 1.25 -0.04 47 0 305 0
30DEC25 9.00 P 1.67 1.67 1.67 1.49 -0.03 49 1 2,743 0
30DEC25 9.25 P 0.00 0.00 0.00 1.74 -0.04 55 0 2,352 0
30DEC25 9.50 P 0.00 0.00 0.00 1.97 -0.06 0 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 2.23 -0.09 60 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.47 -0.07 0 0 2,640 0
30DEC25 10.50 P 0.00 0.00 0.00 2.98 -0.04 74 0 650 0
30DEC25 11.00 P 3.40 3.40 3.40 3.47 -0.10 0 3 540 0
30DEC25 11.50 P 0.00 0.00 0.00 3.97 -0.11 0 0 115 0
30DEC25 12.00 P 0.00 0.00 0.00 4.47 -0.08 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.98 -0.07 105 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.48 -0.07 111 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.97 -0.08 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.55 0.00 163 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.97 -0.07 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.47 -0.07 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.97 -0.05 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.47 -0.06 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 43 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.03 0.00 41 0 193 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 37 0 460 0
29JAN26 6.50 P 0.08 0.08 0.08 0.08 0.00 39 10 375 +10
29JAN26 6.75 P 0.12 0.12 0.12 0.13 -0.01 39 50 553 +50
29JAN26 7.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 736 0
29JAN26 7.25 P 0.27 0.32 0.27 0.29 -0.02 38 6 705 0
29JAN26 7.50 P 0.00 0.00 0.00 0.41 -0.03 39 1 627 +1
29JAN26 7.75 P 0.00 0.00 0.00 0.56 -0.02 40 0 741 0
29JAN26 8.00 P 0.00 0.00 0.00 0.72 -0.04 40 0 1,240 0
29JAN26 8.25 P 0.00 0.00 0.00 0.91 -0.04 41 0 765 0
29JAN26 8.50 P 1.20 1.20 1.13 1.11 -0.04 42 10 1,092 +5
29JAN26 8.75 P 0.00 0.00 0.00 1.33 -0.04 44 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.55 -0.04 45 0 805 0
29JAN26 9.25 P 0.00 0.00 0.00 1.79 -0.01 48 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 2.01 -0.06 46 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 2.25 -0.07 48 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.50 -0.08 51 0 35 0
29JAN26 10.50 P 0.00 0.00 0.00 3.02 0.00 63 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.47 -0.10 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.47 -0.09 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.98 -0.11 72 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.54 -0.01 96 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.97 -0.08 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.55 -0.04 108 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.06 0.00 39 0 45 0
26FEB26 6.25 P 0.10 0.10 0.10 0.10 -0.01 40 10 286 0
26FEB26 6.50 P 0.00 0.00 0.00 0.15 0.00 40 0 831 0
26FEB26 6.75 P 0.20 0.21 0.20 0.21 -0.01 39 254 811 -240
26FEB26 7.00 P 0.28 0.32 0.28 0.29 -0.02 39 10 673 -10
26FEB26 7.25 P 0.00 0.00 0.00 0.40 -0.01 40 0 780 0
26FEB26 7.50 P 0.00 0.00 0.00 0.52 -0.02 40 0 227 0
26FEB26 7.75 P 0.59 0.59 0.59 0.66 -0.03 40 1 872 +1
26FEB26 8.00 P 0.85 0.85 0.85 0.82 -0.04 40 1 545 0
26FEB26 8.25 P 0.00 0.00 0.00 1.00 -0.04 41 0 16 0
26FEB26 8.50 P 0.00 0.00 0.00 1.20 -0.04 42 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.40 -0.04 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.60 -0.02 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.83 -0.05 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.05 -0.06 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.29 -0.06 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.52 -0.07 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.04 -0.03 55 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.50 -0.07 54 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.48 -0.08 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.98 -0.11 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.54 -0.01 80 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.97 -0.10 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.55 -0.04 89 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 53 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 42 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 43 0 23 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 0.00 42 0 213 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 0.00 42 0 149 0
30MAR26 6.00 P 0.13 0.13 0.13 0.12 -0.01 41 2 3,218 -2
30MAR26 6.25 P 0.00 0.00 0.00 0.17 -0.01 41 0 155 0
30MAR26 6.50 P 0.23 0.23 0.23 0.23 -0.02 41 10 424 -10
30MAR26 6.75 P 0.32 0.32 0.32 0.31 -0.01 41 3 451 +3
30MAR26 7.00 P 0.00 0.00 0.00 0.40 -0.02 41 0 2,448 0
30MAR26 7.25 P 0.50 0.54 0.50 0.51 -0.03 41 51 454 +49
30MAR26 7.50 P 0.00 0.00 0.00 0.64 -0.02 41 0 648 0
30MAR26 7.75 P 0.00 0.00 0.00 0.79 -0.02 42 0 679 0
30MAR26 8.00 P 0.00 0.00 0.00 0.94 -0.04 42 0 1,022 0
30MAR26 8.25 P 0.00 0.00 0.00 1.12 -0.03 43 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.31 -0.03 44 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.49 -0.04 43 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.70 -0.03 44 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.91 -0.04 45 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.11 -0.06 44 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.35 -0.05 46 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.58 -0.06 47 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 3.05 -0.07 49 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.53 -0.04 52 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 4.01 -0.07 53 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.48 -0.09 50 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.98 -0.11 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.54 -0.02 69 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.99 -0.08 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.55 -0.04 78 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.97 -0.09 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.50 -0.04 75 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.97 -0.10 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.47 -0.10 0 0 0 0
29JUN26 5.00 P 0.10 0.10 0.10 0.10 0.00 44 5 113 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.01 42 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 -0.02 42 0 220 0
29JUN26 5.75 P 0.24 0.24 0.24 0.23 -0.01 42 15 40 +15
29JUN26 6.00 P 0.00 0.00 0.00 0.29 -0.02 42 0 95 0
29JUN26 6.25 P 0.38 0.38 0.38 0.37 -0.02 42 40 171 +40
29JUN26 6.50 P 0.47 0.47 0.47 0.45 -0.03 42 20 83 +12
29JUN26 6.75 P 0.56 0.57 0.56 0.55 -0.03 41 61 614 +4
29JUN26 7.00 P 0.69 0.69 0.66 0.66 -0.04 41 344 777 +4
29JUN26 7.25 P 0.00 0.00 0.00 0.79 -0.03 42 0 245 0
29JUN26 7.50 P 0.00 0.00 0.00 0.92 -0.04 42 0 343 0
29JUN26 7.75 P 0.00 0.00 0.00 1.07 -0.04 42 0 332 0
29JUN26 8.00 P 0.00 0.00 0.00 1.23 -0.04 42 0 83 0
29JUN26 8.25 P 0.00 0.00 0.00 1.40 -0.05 43 0 50 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.01 44 0 13 0
29JUN26 8.75 P 0.00 0.00 0.00 1.78 -0.05 44 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 -0.06 44 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 0.00 45 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.35 -0.07 44 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 -0.08 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.79 -0.06 46 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.22 -0.05 46 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.67 -0.03 47 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.14 -0.08 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.60 -0.05 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.06 -0.09 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.54 -0.06 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.99 -0.08 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.55 -0.04 58 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.00 -0.06 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.50 -0.04 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.97 -0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.48 -0.09 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 -0.02 43 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 0.00 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 -0.01 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.46 -0.01 44 0 31 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 -0.02 44 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.65 -0.01 44 0 319 0
29SEP26 6.75 P 0.00 0.00 0.00 0.77 +0.01 44 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 0.00 44 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.01 0.00 44 0 1 0
29SEP26 7.50 P 1.18 1.18 1.18 1.13 -0.02 43 5 357 +5
29SEP26 7.75 P 0.00 0.00 0.00 1.29 -0.02 44 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.44 -0.02 44 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 -0.02 44 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 +0.02 45 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 -0.02 44 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 +0.03 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.02 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 +0.02 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 +0.02 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 -0.02 46 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.37 -0.04 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.82 -0.02 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.25 -0.04 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.69 -0.01 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.16 0.00 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.61 -0.02 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.09 0.00 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.56 -0.03 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.05 -0.01 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.52 -0.04 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.99 -0.08 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.48 -0.09 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 - 45 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.41 -0.01 45 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 -0.01 45 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 -0.02 45 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 -0.02 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 -0.01 45 0 0 0
30DEC26 6.75 P 0.95 0.95 0.95 0.91 -0.03 45 1 32 +1
30DEC26 7.00 P 0.00 0.00 0.00 1.04 -0.03 45 0 14 0
30DEC26 7.25 P 0.00 0.00 0.00 1.19 -0.01 45 0 85 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 -0.03 45 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 -0.03 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.64 -0.02 46 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 -0.02 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 -0.01 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 -0.02 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.33 -0.02 46 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 2.52 -0.04 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 -0.04 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 -0.03 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 +0.02 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.53 -0.03 48 0 0 0
TOTAL PUT 1,007 68,360 -79
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$ 6.99
30DEC25 4.00 C 0.00 0.00 0.00 3.00 -0.12 94 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.90 -0.07 90 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.80 -0.07 85 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.70 -0.11 81 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.60 -0.07 77 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.50 -0.12 72 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.40 -0.08 68 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.30 -0.07 64 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.20 -0.09 60 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.10 -0.13 56 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.00 -0.09 52 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.75 -0.08 42 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.50 -0.07 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.00 -0.07 0 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.50 -0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.29 -0.06 19 0 0 0
30DEC25 7.00 C 0.15 0.15 0.15 0.14 -0.04 20 10 20 +10
30DEC25 7.25 C 0.00 0.00 0.00 0.05 -0.02 20 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 101 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 0 180 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
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.31 -0.10 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.21 -0.12 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.75 -0.13 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.25 -0.11 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.00 -0.10 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.76 -0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.55 -0.06 18 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.37 -0.05 20 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.22 -0.05 20 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.12 -0.03 20 0 1,130 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
26FEB26 4.90 C 0.00 0.00 0.00 2.15 - 47 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.51 -0.11 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.28 -0.11 16 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.02 -0.11 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.79 -0.10 14 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.60 -0.08 19 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.41 -0.06 18 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.17 -0.04 19 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 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 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.70 -0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.31 -0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.21 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.15 -0.08 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.81 -0.07 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.29 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.06 -0.09 17 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.85 -0.08 20 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 -0.08 20 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.49 -0.06 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 -0.05 20 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 -0.04 20 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 -0.03 21 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.27 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.16 -0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.09 -0.08 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 -0.08 22 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 -0.08 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 -0.09 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 -0.08 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 -0.09 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 -0.07 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 -0.07 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 -0.07 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.04 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 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 2.37 -0.08 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.27 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.18 -0.11 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 -0.08 27 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 -0.09 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 -0.07 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 -0.06 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 -0.06 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.06 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.06 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.05 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.05 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 -0.05 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
29SEP26 7.75 C 0.29 0.29 0.29 0.30 -0.04 23 1 37 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.02 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.19 - 23 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.08 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 -0.09 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.06 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.44 -0.06 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.06 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.05 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 -0.06 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.05 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 -0.05 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.04 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 -0.04 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.02 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
TOTAL CALL 11 22,981 +11
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 96 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 76 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 45 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 270 0
30DEC25 6.75 P 0.05 0.05 0.05 0.05 +0.02 21 10 418 +10
30DEC25 7.00 P 0.11 0.11 0.11 0.15 +0.04 22 10 340 +10
30DEC25 7.25 P 0.00 0.00 0.00 0.30 +0.04 20 0 476 0
30DEC25 7.50 P 0.00 0.00 0.00 0.53 +0.07 25 0 415 0
30DEC25 7.75 P 0.00 0.00 0.00 0.78 +0.07 33 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.04 +0.10 44 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.30 +0.11 54 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.55 +0.10 61 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.80 +0.10 68 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.04 +0.09 70 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.30 +0.10 80 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.54 +0.09 81 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.81 +0.11 95 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.04 +0.09 92 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JAN26 6.50 P 0.04 0.04 0.04 0.05 +0.01 21 50 140 0
29JAN26 6.75 P 0.09 0.09 0.09 0.11 +0.02 21 10 560 +10
29JAN26 7.00 P 0.00 0.00 0.00 0.22 +0.04 21 0 1,034 0
29JAN26 7.25 P 0.00 0.00 0.00 0.37 +0.05 22 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.57 +0.06 23 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.79 +0.07 25 0 100 0
29JAN26 8.00 P 0.00 0.00 0.00 1.04 +0.09 30 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.30 +0.10 37 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.55 +0.10 41 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.80 +0.10 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.05 +0.10 50 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.30 +0.10 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.55 +0.10 58 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.81 +0.11 64 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 - 39 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.15 +0.02 21 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.26 +0.04 21 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.40 +0.04 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.59 +0.05 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.81 +0.07 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.04 +0.08 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.30 +0.10 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.56 +0.11 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.81 +0.11 40 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.06 +0.11 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.30 +0.09 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.55 +0.10 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.81 +0.11 53 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 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 10 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 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 24 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.12 +0.01 21 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.20 +0.02 21 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.32 +0.04 22 0 5,001 0
30MAR26 7.25 P 0.00 0.00 0.00 0.44 +0.01 20 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.64 +0.06 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.84 +0.06 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.06 +0.08 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.30 +0.08 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.56 +0.11 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.81 +0.09 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.06 +0.10 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.31 +0.10 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.56 +0.11 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.81 +0.09 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.06 +0.09 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.56 +0.09 54 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 22 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 22 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 0.00 21 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.25 +0.01 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.35 +0.03 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.47 +0.02 21 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.62 +0.05 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.78 +0.03 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 +0.07 22 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.17 +0.06 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.38 +0.07 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.04 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 +0.06 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 +0.06 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 +0.10 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.56 +0.11 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 +0.09 28 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 3.06 +0.09 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.56 +0.09 35 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 0.02 +0.01 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 0.00 23 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
29SEP26 6.50 P 0.32 0.33 0.32 0.34 +0.01 22 20 20 +20
29SEP26 6.75 P 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 +0.03 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 +0.04 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 +0.04 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 +0.03 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 +0.05 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 +0.06 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 +0.06 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 +0.06 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.05 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 +0.07 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 +0.06 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 +0.06 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 - 21 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
30DEC26 6.50 P 0.42 0.44 0.42 0.40 +0.02 22 20 20 +20
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 +0.03 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.03 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 +0.04 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 +0.04 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 +0.05 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 +0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 +0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 +0.05 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 +0.05 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 +0.06 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 +0.06 23 0 0 0
TOTAL PUT 120 23,767 +70
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$ 5.72
30DEC25 3.60 C 0.00 0.00 0.00 2.13 -0.04 84 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.03 -0.05 79 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.93 -0.05 74 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.83 -0.05 69 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.73 -0.05 65 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.63 -0.05 60 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.53 -0.05 56 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.43 -0.08 51 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.33 -0.05 47 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.23 -0.05 43 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 1.13 -0.05 39 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.03 -0.05 35 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.93 -0.05 31 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.83 -0.06 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.73 -0.05 23 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.48 -0.06 14 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.25 -0.04 17 0 654 0
30DEC25 5.75 C 0.07 0.08 0.07 0.07 -0.04 14 57 2,725 -80
30DEC25 6.00 C 0.01 0.02 0.01 0.02 0.00 18 530 3,326 -11
30DEC25 6.25 C 0.01 0.01 0.01 0.01 0.00 24 11 2,262 -11
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.54 -0.04 34 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.44 -0.07 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.34 -0.04 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.50 -0.05 14 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.28 -0.06 14 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.13 -0.04 15 0 103 0
29JAN26 6.00 C 0.06 0.06 0.06 0.05 -0.02 16 115 535 +105
29JAN26 6.25 C 0.03 0.03 0.03 0.02 0.00 17 13 7,115 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 169 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.44 -0.07 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.86 -0.05 19 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.52 -0.06 14 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.33 -0.05 16 0 30 0
26FEB26 5.75 C 0.21 0.21 0.21 0.19 -0.03 17 2 2 +2
26FEB26 6.00 C 0.11 0.11 0.11 0.09 -0.02 17 3 36 -3
26FEB26 6.25 C 0.00 0.00 0.00 0.05 0.00 18 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.02 0.00 18 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.54 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.34 -0.06 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.25 -0.09 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.14 -0.10 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.95 -0.09 0 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.88 -0.07 18 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.76 -0.08 0 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.56 -0.07 16 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.38 -0.04 17 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.24 -0.03 18 0 338 0
30MAR26 6.00 C 0.00 0.00 0.00 0.14 -0.03 18 0 928 0
30MAR26 6.25 C 0.10 0.10 0.10 0.08 -0.01 18 5 2,503 0
30MAR26 6.50 C 0.06 0.06 0.06 0.04 -0.01 18 2 175 -2
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 32 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.47 -0.07 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.37 -0.07 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.26 -0.09 0 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.18 -0.07 0 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.91 -0.06 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.82 -0.07 16 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.63 -0.05 17 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.46 -0.04 18 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.33 -0.04 18 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.15 -0.01 19 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 7.25 C 0.06 0.06 0.06 0.02 -0.01 19 30 30 +30
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 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 1.58 -0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.39 -0.07 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.29 -0.07 15 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.20 -0.07 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.11 -0.07 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.03 -0.04 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.95 -0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.88 -0.03 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.71 -0.03 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.56 -0.03 21 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.44 -0.02 21 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.34 -0.01 21 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 -0.02 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.01 21 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 22 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.39 - 14 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.30 -0.06 16 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.22 -0.05 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.14 -0.04 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.07 -0.04 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.00 -0.04 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.93 -0.04 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 -0.04 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.51 -0.04 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.02 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
TOTAL CALL 768 34,143 +30
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 74 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 24 0 1,275 0
30DEC25 5.50 P 0.01 0.02 0.01 0.02 +0.01 17 105 2,390 +5
30DEC25 5.75 P 0.08 0.11 0.08 0.11 +0.04 18 74 4,247 -129
30DEC25 6.00 P 0.00 0.00 0.00 0.30 +0.04 20 0 2,247 0
30DEC25 6.25 P 0.00 0.00 0.00 0.55 +0.06 31 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.80 +0.06 40 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.06 +0.07 53 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.32 +0.08 65 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.57 +0.08 73 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.82 +0.08 81 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.07 +0.08 88 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.32 +0.08 95 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.56 +0.07 96 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.82 +0.08 107 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.07 +0.08 113 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.32 +0.08 119 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.57 +0.08 125 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.82 +0.08 130 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.06 +0.07 129 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.32 +0.08 140 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.82 +0.08 149 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.32 +0.08 158 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 33 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 395 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 16 0 4,086 0
29JAN26 5.75 P 0.14 0.16 0.13 0.15 +0.03 17 245 483 +245
29JAN26 6.00 P 0.00 0.00 0.00 0.32 +0.03 17 0 147 0
29JAN26 6.25 P 0.00 0.00 0.00 0.55 +0.05 21 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.80 +0.06 28 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.06 +0.07 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.32 +0.08 44 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.57 +0.08 49 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.82 +0.08 54 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.07 +0.08 59 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.32 +0.08 64 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.57 +0.08 68 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 31 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 0.00 17 0 91 0
26FEB26 5.50 P 0.00 0.00 0.00 0.09 +0.02 18 0 129 0
26FEB26 5.75 P 0.00 0.00 0.00 0.19 +0.03 17 0 106 0
26FEB26 6.00 P 0.00 0.00 0.00 0.35 +0.03 18 0 512 0
26FEB26 6.25 P 0.00 0.00 0.00 0.56 +0.04 20 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.80 +0.06 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.06 +0.07 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.32 +0.08 37 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.57 +0.08 41 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.82 +0.08 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.07 +0.08 49 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.32 +0.08 53 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.57 +0.08 57 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 19 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 504 0
30MAR26 5.25 P 0.05 0.05 0.05 0.06 +0.01 19 240 985 +240
30MAR26 5.50 P 0.12 0.12 0.12 0.12 +0.02 18 109 622 -4
30MAR26 5.75 P 0.00 0.00 0.00 0.23 +0.02 18 0 840 0
30MAR26 6.00 P 0.00 0.00 0.00 0.39 +0.03 19 0 317 0
30MAR26 6.25 P 0.00 0.00 0.00 0.58 +0.03 20 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.81 +0.06 22 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.06 +0.07 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.32 +0.08 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.57 +0.07 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.82 +0.07 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.07 +0.07 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.32 +0.07 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.57 +0.07 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.82 +0.08 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.07 +0.07 55 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 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 17 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 19 0 217 0
29JUN26 4.80 P 0.04 0.04 0.04 0.04 +0.01 19 2 243 +2
29JUN26 4.90 P 0.05 0.05 0.05 0.05 +0.01 18 1 138 +1
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 19 0 165 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 +0.01 18 0 187 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 +0.02 19 0 103 0
29JUN26 5.75 P 0.00 0.00 0.00 0.35 +0.04 19 0 580 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 +0.03 20 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 +0.03 20 0 30 0
29JUN26 6.50 P 0.90 0.90 0.90 0.90 +0.04 21 65 95 +65
29JUN26 6.75 P 0.00 0.00 0.00 1.12 +0.05 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.35 +0.06 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.59 +0.07 26 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.84 +0.08 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.07 +0.07 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.32 +0.07 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.57 +0.07 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.82 +0.08 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.07 +0.07 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 22 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 21 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 21 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 22 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.01 21 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 202 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 +0.01 22 0 228 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 +0.02 22 0 226 0
29SEP26 5.75 P 0.56 0.56 0.56 0.47 +0.02 22 500 325 -217
29SEP26 6.00 P 0.00 0.00 0.00 0.62 +0.03 23 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.79 +0.03 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 +0.03 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.18 +0.03 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.40 +0.03 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.63 +0.04 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.86 +0.03 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.11 +0.05 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.35 +0.04 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.61 +0.05 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 - 21 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 +0.01 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 +0.02 22 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 +0.03 22 0 21 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 0.00 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 +0.01 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.83 +0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.02 +0.03 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 +0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.43 +0.03 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.65 +0.03 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.88 +0.03 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.12 +0.04 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.36 +0.04 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 +0.04 31 0 0 0
TOTAL PUT 1,341 32,013 +208
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$ 27.12
30DEC25 12.00 C 0.00 0.00 0.00 15.14 -0.48 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.64 -0.48 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.13 -0.49 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.64 -0.51 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.13 -0.50 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.63 -0.50 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.13 -0.50 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.72 -0.41 129 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.15 -0.48 80 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.65 -0.48 72 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.15 -0.48 63 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 9.63 -0.50 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.14 -0.49 0 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 8.63 -0.50 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 8.12 -0.57 0 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 7.64 -0.50 0 0 192 0
30DEC25 20.00 C 7.38 7.38 7.38 7.26 -0.38 82 5 38 -5
30DEC25 21.00 C 0.00 0.00 0.00 6.13 -0.51 0 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 5.16 -0.48 33 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 4.16 -0.49 22 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 3.26 -0.40 39 0 51 0
30DEC25 25.00 C 2.40 2.40 2.40 2.28 -0.36 31 1 819 0
30DEC25 26.00 C 1.50 1.50 1.50 1.43 -0.39 28 1 344 -1
30DEC25 27.00 C 0.91 0.91 0.91 0.84 -0.31 30 22 362 -22
30DEC25 28.00 C 0.64 0.64 0.49 0.44 -0.21 30 27 898 -2
30DEC25 29.00 C 0.34 0.42 0.26 0.19 -0.16 30 52 895 +22
30DEC25 30.00 C 0.22 0.22 0.17 0.08 -0.08 31 11 1,158 0
30DEC25 31.00 C 0.15 0.15 0.11 0.03 -0.04 31 30 590 +9
30DEC25 32.00 C 0.11 0.11 0.11 0.01 -0.02 31 10 1,074 -10
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 522 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 8.65 -0.49 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.15 -0.54 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.64 -0.54 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.26 -0.38 60 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.13 -0.51 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.17 -0.48 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.23 -0.46 34 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 3.32 -0.46 33 0 110 0
29JAN26 25.00 C 0.00 0.00 0.00 2.57 -0.31 35 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 1.81 -0.36 32 0 15 0
29JAN26 27.00 C 1.48 1.48 1.48 1.28 -0.32 32 1 115 +1
29JAN26 28.00 C 0.93 0.93 0.93 0.89 -0.24 33 4 261 0
29JAN26 29.00 C 0.78 0.78 0.65 0.58 -0.21 33 19 183 +2
29JAN26 30.00 C 0.60 0.60 0.60 0.37 -0.19 33 1 328 0
29JAN26 31.00 C 0.47 0.47 0.47 0.22 -0.15 32 2 730 0
29JAN26 32.00 C 0.36 0.36 0.36 0.13 -0.10 32 11 787 +11
29JAN26 33.00 C 0.24 0.24 0.24 0.08 -0.06 33 25 606 +25
29JAN26 34.00 C 0.23 0.23 0.23 0.04 -0.05 32 25 149 +25
29JAN26 35.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 147 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 55 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 8.65 -0.49 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.15 -0.54 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.65 -0.53 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.26 -0.38 49 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.17 -0.47 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.19 -0.46 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.31 -0.47 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.49 -0.33 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.73 -0.38 32 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.14 -0.33 32 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 1.65 -0.28 33 0 30 0
26FEB26 28.00 C 1.30 1.30 1.30 1.26 -0.22 33 4 66 0
26FEB26 29.00 C 0.00 0.00 0.00 0.91 -0.22 33 0 39 0
26FEB26 30.00 C 0.00 0.00 0.00 0.65 -0.22 33 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.45 -0.18 33 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.31 -0.14 33 0 230 0
26FEB26 33.00 C 0.00 0.00 0.00 0.21 -0.11 33 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.14 -0.08 33 0 40 0
26FEB26 35.00 C 0.00 0.00 0.00 0.09 -0.06 33 0 99 0
26FEB26 36.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 15.14 -0.48 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.64 -0.50 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.13 -0.49 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.64 -0.51 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.15 -0.48 61 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.65 -0.48 57 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.14 -0.49 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.72 -0.41 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.15 -0.48 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.65 -0.48 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.15 -0.48 39 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 9.67 -0.46 46 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 9.16 -0.47 41 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 8.86 -0.28 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.26 -0.43 47 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 7.68 -0.50 37 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.26 -0.40 41 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 6.28 -0.43 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.23 -0.61 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.51 -0.32 33 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 3.75 -0.36 33 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.03 -0.40 32 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.54 -0.30 34 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.06 -0.26 34 0 61 0
30MAR26 28.00 C 0.00 0.00 0.00 1.67 -0.21 35 0 132 0
30MAR26 29.00 C 0.00 0.00 0.00 1.30 -0.21 34 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.00 -0.26 34 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 0.77 -0.21 34 0 112 0
30MAR26 32.00 C 0.00 0.00 0.00 0.58 -0.17 34 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.43 -0.15 34 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.32 -0.12 34 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.23 -0.10 34 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.17 -0.07 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 -0.06 34 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 12.18 -0.45 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.72 -0.41 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.18 -0.46 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.75 -0.38 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.23 -0.44 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.80 -0.40 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.30 -0.41 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.86 -0.36 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.39 -0.39 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.91 -0.49 34 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.53 -0.37 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.65 -0.50 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.87 -0.46 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.17 -0.38 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.49 -0.38 34 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 3.86 -0.37 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.32 -0.44 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.85 -0.35 34 0 49 0
29JUN26 28.00 C 0.00 0.00 0.00 2.45 -0.31 34 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 2.13 -0.27 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 1.81 -0.22 35 0 52 0
29JUN26 31.00 C 1.87 1.87 1.87 1.52 -0.28 35 2 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.27 -0.28 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.05 -0.27 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.88 -0.22 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.72 -0.21 35 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.60 -0.15 35 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.49 -0.16 35 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.40 -0.12 35 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.33 -0.12 35 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.27 -0.10 35 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.22 -0.09 35 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 9.02 -0.27 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.63 -0.24 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.21 -0.36 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.81 -0.26 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.93 -0.39 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.31 -0.31 33 0 0 0
29SEP26 23.00 C 5.88 5.88 5.88 5.58 -0.37 32 5 5 +5
29SEP26 24.00 C 5.08 5.08 5.08 4.98 -0.35 33 7 7 +7
29SEP26 25.00 C 0.00 0.00 0.00 4.42 -0.39 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.93 -0.32 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.47 -0.30 34 0 15 0
29SEP26 28.00 C 3.10 3.10 3.10 3.05 -0.28 34 5 265 +5
29SEP26 29.00 C 0.00 0.00 0.00 2.72 -0.21 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.42 -0.17 35 0 57 0
29SEP26 31.00 C 0.00 0.00 0.00 2.17 -0.12 35 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.90 -0.22 35 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.65 -0.18 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.43 -0.18 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.24 -0.15 35 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.08 -0.14 35 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.92 -0.14 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.80 -0.12 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.66 -0.11 35 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.58 -0.08 35 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.50 -0.08 35 0 16 0
30DEC26 18.50 C 0.00 0.00 0.00 9.25 -0.36 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.86 -0.37 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.43 -0.43 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.06 -0.43 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.37 -0.42 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.72 -0.40 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.11 -0.39 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.55 -0.37 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.01 -0.37 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.54 -0.34 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.08 -0.33 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.69 -0.31 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.35 -0.25 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.12 -0.13 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.79 -0.31 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.53 -0.21 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.26 -0.25 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.02 -0.21 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.80 -0.22 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.55 -0.20 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.39 - 35 0 0 -
TOTAL CALL 270 16,753 +72
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 0.00 126 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 120 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 83 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 74 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 120 0
30DEC25 24.00 P 0.06 0.06 0.06 0.05 +0.01 30 10 497 0
30DEC25 25.00 P 0.15 0.15 0.15 0.17 +0.04 30 45 748 0
30DEC25 26.00 P 0.32 0.42 0.30 0.42 +0.09 30 109 682 +54
30DEC25 27.00 P 0.69 0.71 0.69 0.86 +0.16 30 26 242 +25
30DEC25 28.00 P 1.58 1.58 1.58 1.54 +0.27 32 5 457 -5
30DEC25 29.00 P 2.23 2.23 2.23 2.37 +0.37 34 2 809 -2
30DEC25 30.00 P 2.96 2.96 2.96 3.16 +0.29 23 12 229 -12
30DEC25 31.00 P 0.00 0.00 0.00 4.04 +0.22 0 0 1,035 0
30DEC25 32.00 P 0.00 0.00 0.00 5.14 +0.32 0 0 58 0
30DEC25 33.00 P 0.00 0.00 0.00 6.05 +0.22 0 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 7.17 +0.31 49 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.16 +0.30 51 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.14 +0.32 45 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.14 +0.20 51 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 11.14 +0.54 56 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 12.12 +0.31 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.12 +0.09 0 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.00 -0.02 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 21.00 P 0.00 0.00 0.00 0.03 0.00 34 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 264 0
29JAN26 24.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 152 0
29JAN26 25.00 P 0.43 0.43 0.43 0.53 +0.05 32 3 36 0
29JAN26 26.00 P 0.75 0.78 0.70 0.87 +0.06 32 42 76 +12
29JAN26 27.00 P 1.33 1.33 1.31 1.36 +0.09 32 7 66 +7
29JAN26 28.00 P 1.89 1.89 1.89 2.01 +0.19 34 5 3,058 +5
29JAN26 29.00 P 0.00 0.00 0.00 2.74 +0.25 35 0 85 0
29JAN26 30.00 P 0.00 0.00 0.00 3.56 +0.31 36 0 104 0
29JAN26 31.00 P 0.00 0.00 0.00 4.41 +0.45 36 0 701 0
29JAN26 32.00 P 0.00 0.00 0.00 5.36 +0.49 39 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 6.33 +0.45 42 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 7.38 +0.48 49 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.37 +0.51 53 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 9.31 +0.49 54 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.37 +0.42 61 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.19 +0.35 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.28 +0.28 63 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.27 +0.24 65 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.14 +0.11 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.16 0.00 33 0 46 0
26FEB26 23.00 P 0.27 0.27 0.27 0.28 -0.01 32 6 70 0
26FEB26 24.00 P 0.40 0.40 0.40 0.49 +0.03 32 3 53 +3
26FEB26 25.00 P 0.64 0.72 0.64 0.77 +0.05 32 6 50 +5
26FEB26 26.00 P 1.04 1.04 1.04 1.14 +0.06 32 30 142 0
26FEB26 27.00 P 0.00 0.00 0.00 1.65 +0.09 32 0 94 0
26FEB26 28.00 P 0.00 0.00 0.00 2.28 +0.15 33 0 36 0
26FEB26 29.00 P 0.00 0.00 0.00 2.99 +0.22 34 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 3.78 +0.28 35 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 4.62 +0.33 36 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 5.52 +0.37 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.46 +0.40 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.38 +0.38 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.42 +0.45 46 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.34 +0.38 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.37 +0.40 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.40 +0.42 55 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.28 +0.28 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.29 +0.26 55 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 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 0.00 35 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 0.00 34 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.08 0.00 34 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.19 +0.01 34 0 310 0
30MAR26 22.00 P 0.31 0.31 0.31 0.32 +0.01 34 35 270 +25
30MAR26 23.00 P 0.00 0.00 0.00 0.49 0.00 33 0 54 0
30MAR26 24.00 P 0.63 0.63 0.63 0.74 +0.03 33 1 136 +1
30MAR26 25.00 P 0.97 0.98 0.97 1.06 +0.05 33 100 211 +70
30MAR26 26.00 P 0.00 0.00 0.00 1.47 +0.06 33 0 509 0
30MAR26 27.00 P 0.00 0.00 0.00 1.99 +0.09 33 0 62 0
30MAR26 28.00 P 0.00 0.00 0.00 2.60 +0.12 34 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 3.30 +0.19 35 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 3.87 +0.06 32 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.86 +0.30 37 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 5.71 +0.33 38 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.61 +0.37 39 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 7.38 +0.24 36 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.48 +0.40 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.41 +0.45 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.37 +0.35 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.40 +0.38 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.28 +0.26 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.40 +0.37 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.23 +0.20 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 0.00 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 0.00 35 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 0.00 35 0 15 0
29JUN26 20.00 P 0.33 0.33 0.33 0.34 -0.02 34 15 52 +15
29JUN26 21.00 P 0.00 0.00 0.00 0.49 -0.01 34 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.70 +0.01 34 0 60 0
29JUN26 23.00 P 0.00 0.00 0.00 0.96 +0.01 34 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.28 +0.01 34 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.66 0.00 34 0 36 0
29JUN26 26.00 P 2.05 2.08 1.98 2.10 +0.03 34 400 447 +395
29JUN26 27.00 P 0.00 0.00 0.00 2.61 +0.11 34 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.24 +0.04 35 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.89 +0.06 35 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.62 +0.13 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.39 +0.18 36 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 6.19 +0.24 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.01 +0.25 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.87 +0.29 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.77 +0.32 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.66 +0.32 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.52 +0.26 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.44 +0.24 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.37 +0.20 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.40 +0.26 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.27 +0.23 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 +0.04 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 +0.03 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 +0.03 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.61 +0.05 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.82 +0.05 35 0 0 0
29SEP26 22.00 P 1.06 1.06 1.06 1.07 +0.04 35 5 35 +5
29SEP26 23.00 P 0.00 0.00 0.00 1.40 +0.06 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.77 +0.09 35 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.20 +0.10 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.69 +0.13 35 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.18 +0.14 35 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.81 +0.18 35 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.46 +0.24 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 5.13 +0.24 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.85 +0.28 36 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.60 +0.29 37 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.39 +0.33 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.21 +0.33 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.07 +0.37 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.95 +0.38 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.85 +0.40 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.78 +0.42 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.72 +0.42 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.68 +0.44 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.61 +0.40 43 0 0 0
30DEC26 18.50 P 0.58 0.59 0.58 0.55 +0.01 35 15 15 +15
30DEC26 19.00 P 0.00 0.00 0.00 0.63 0.00 35 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 0.00 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.83 -0.02 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.11 0.00 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.42 +0.02 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.75 0.00 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.16 +0.02 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.60 +0.03 35 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.10 +0.05 35 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.72 +0.15 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.31 +0.17 36 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.92 +0.19 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.60 +0.22 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.28 +0.22 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.02 +0.26 37 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.78 +0.26 37 0 3 0
30DEC26 34.00 P 0.00 0.00 0.00 8.58 +0.30 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.40 +0.31 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.24 +0.32 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.12 - 39 0 0 -
TOTAL PUT 882 18,986 +618
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$ 9.13
30DEC25 2.10 C 0.00 0.00 0.00 7.03 -0.09 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.93 -0.09 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.83 -0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.73 -0.09 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.63 -0.09 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.53 -0.09 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.43 -0.10 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.34 -0.09 198 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.24 -0.09 191 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.14 -0.09 185 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.04 -0.09 179 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.94 -0.09 173 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.84 -0.09 168 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.74 -0.09 162 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.64 -0.09 157 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.54 -0.09 151 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.44 -0.08 146 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.34 -0.09 141 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.24 -0.08 137 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.14 -0.09 132 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 5.04 -0.08 127 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.94 -0.09 123 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.84 -0.09 118 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.74 -0.09 114 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.64 -0.09 109 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.54 -0.09 105 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.44 -0.08 101 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.34 -0.09 96 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.24 -0.08 92 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.14 -0.08 88 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.89 -0.09 76 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.63 -0.10 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.38 -0.10 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.14 -0.09 0 0 611 0
30DEC25 6.25 C 0.00 0.00 0.00 2.89 -0.14 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.64 -0.17 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.39 -0.17 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.89 -0.09 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.40 -0.11 34 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.15 -0.09 28 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.90 -0.09 22 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.67 -0.09 24 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.47 -0.07 25 0 0 0
30DEC25 9.00 C 0.30 0.30 0.27 0.29 -0.06 24 130 1,845 +130
30DEC25 9.25 C 0.17 0.17 0.17 0.17 -0.04 24 30 5,689 +30
30DEC25 9.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 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 79 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.41 -0.15 26 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.16 -0.09 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.67 -0.11 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.42 -0.09 22 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.19 -0.06 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.96 -0.08 23 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.76 -0.07 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.57 -0.07 23 0 0 0
29JAN26 9.00 C 0.40 0.40 0.40 0.41 -0.06 23 15 303 +15
29JAN26 9.25 C 0.00 0.00 0.00 0.29 -0.05 23 0 1,020 0
29JAN26 9.50 C 0.00 0.00 0.00 0.19 -0.04 23 0 962 0
29JAN26 9.75 C 0.13 0.13 0.13 0.12 -0.03 23 50 278 +50
29JAN26 10.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.43 -0.13 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.18 -0.09 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.93 -0.09 17 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.69 -0.09 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.44 -0.10 18 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.22 -0.06 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.01 -0.07 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.81 -0.06 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.63 -0.05 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.48 -0.04 22 0 260 0
26FEB26 9.25 C 0.00 0.00 0.00 0.35 -0.03 22 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.26 -0.02 22 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.17 -0.03 22 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.65 -0.09 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.55 -0.10 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.46 -0.09 87 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.36 -0.09 82 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.26 -0.09 77 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.16 -0.09 71 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.06 -0.09 60 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.96 -0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.86 -0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.76 -0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.66 -0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.56 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.47 -0.09 66 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.37 -0.09 63 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.27 -0.09 59 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.15 -0.09 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.07 -0.09 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.97 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.87 -0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.77 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.67 -0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.57 -0.09 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.48 -0.09 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.38 -0.09 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.28 -0.09 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.18 -0.09 42 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.93 -0.09 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.77 +0.01 65 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.44 -0.09 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.19 -0.09 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.94 -0.09 19 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.69 -0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.45 -0.11 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.20 -0.09 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.96 -0.08 22 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.71 -0.09 19 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.47 -0.08 18 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.23 -0.09 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.03 -0.08 19 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.83 -0.08 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.65 -0.07 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.50 -0.06 19 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.38 -0.05 19 0 156 0
30MAR26 9.50 C 0.00 0.00 0.00 0.27 -0.05 19 0 77 0
30MAR26 9.75 C 0.00 0.00 0.00 0.19 -0.04 19 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.68 -0.06 75 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.58 -0.07 71 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.48 -0.07 67 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.39 -0.06 74 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.29 -0.06 70 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.19 -0.06 67 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.09 -0.06 63 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.00 -0.05 68 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.90 -0.06 65 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.81 -0.05 68 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.71 -0.06 65 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.61 -0.06 63 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.52 -0.05 64 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.42 -0.06 62 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.32 -0.06 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.23 -0.06 61 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.13 -0.06 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.04 -0.05 60 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.94 -0.06 58 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.85 -0.05 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.75 -0.06 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.66 -0.05 57 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.56 -0.05 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.46 -0.06 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.37 -0.05 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.27 -0.07 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.02 -0.08 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.78 -0.08 45 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.53 -0.08 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.28 -0.08 37 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.03 -0.08 33 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.78 -0.08 30 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.54 -0.07 28 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.26 -0.09 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.02 -0.09 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.78 -0.09 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.55 -0.08 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.32 -0.08 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.11 -0.07 16 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.92 -0.05 16 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.75 -0.04 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.60 -0.03 16 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.45 -0.04 16 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.34 -0.03 16 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 -0.02 16 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.19 -0.01 16 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.78 -0.08 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.54 -0.07 19 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.29 -0.06 16 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.05 -0.06 15 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.81 -0.06 14 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.58 -0.05 14 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.36 -0.04 14 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 1.15 -0.03 13 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.96 -0.03 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 -0.05 14 0 155 0
29SEP26 9.00 C 0.00 0.00 0.00 0.63 -0.05 13 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 -0.03 13 0 30 0
29SEP26 9.50 C 0.39 0.39 0.39 0.39 0.00 14 72 254 +27
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.02 13 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.02 13 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.01 13 0 62 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 13 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 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.09 -0.10 8 0 0 0
30DEC26 7.50 C 2.40 2.40 2.40 1.86 -0.09 11 100 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.63 -0.09 11 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.43 -0.06 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.20 -0.08 12 0 0 0
30DEC26 8.50 C 1.27 1.27 1.27 1.02 -0.07 12 100 0 -100
30DEC26 8.75 C 0.00 0.00 0.00 0.85 -0.06 12 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.69 -0.06 12 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 -0.05 12 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.44 -0.04 12 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 -0.03 12 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 -0.03 12 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 -0.01 12 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 497 24,446 +152
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 267 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 259 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 230 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 211 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 194 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 188 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 183 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 178 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 155 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 151 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 139 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 99 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 56 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 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.07 +0.02 24 0 352 0
30DEC25 9.00 P 0.11 0.15 0.11 0.15 +0.04 24 47 1,260 +45
30DEC25 9.25 P 0.00 0.00 0.00 0.28 +0.05 25 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.46 +0.07 27 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.67 +0.08 28 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 0.88 +0.09 26 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 1.40 +0.10 43 0 270 -30
30DEC25 11.00 P 0.00 0.00 0.00 1.90 +0.10 53 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.41 +0.10 66 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.92 +0.12 78 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.41 +0.11 83 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.92 +0.12 94 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.42 +0.12 102 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.91 +0.11 105 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 35 0
29JAN26 8.75 P 0.00 0.00 0.00 0.15 +0.02 23 0 135 0
29JAN26 9.00 P 0.21 0.21 0.21 0.24 +0.03 23 1 112 +1
29JAN26 9.25 P 0.00 0.00 0.00 0.38 +0.06 24 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.55 +0.07 25 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.71 +0.07 23 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.92 +0.08 24 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.42 +0.09 32 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 1.90 +0.08 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.41 +0.10 45 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.92 +0.12 52 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.41 +0.11 56 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.92 +0.12 64 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.42 +0.11 69 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.91 +0.11 71 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 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 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 22 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.19 +0.04 22 0 2 0
26FEB26 9.00 P 0.00 0.00 0.00 0.28 +0.03 21 0 66 0
26FEB26 9.25 P 0.00 0.00 0.00 0.42 +0.06 22 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.58 +0.07 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.76 +0.07 23 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.94 +0.08 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.42 +0.09 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.90 +0.08 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.41 +0.10 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.92 +0.12 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.41 +0.11 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.92 +0.12 53 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.42 +0.11 57 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 97 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 89 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 62 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 55 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 52 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 43 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 0.00 19 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.20 +0.03 19 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.29 +0.02 19 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.58 +0.07 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.76 +0.07 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.94 +0.08 19 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.42 +0.09 24 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.92 +0.10 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.41 +0.10 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.92 +0.12 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.41 +0.11 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.92 +0.12 46 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.42 +0.11 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.91 +0.11 52 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 74 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 61 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 56 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.02 16 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.04 16 0 65 0
29JUN26 8.75 P 0.25 0.25 0.25 0.24 +0.05 16 8 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.34 +0.06 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.47 +0.09 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.58 +0.07 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.76 +0.07 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.95 +0.09 16 0 0 0
29JUN26 10.50 P 1.35 1.35 1.35 1.42 +0.09 19 5 7 +5
29JUN26 11.00 P 0.00 0.00 0.00 1.92 +0.10 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.41 +0.10 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 +0.12 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.41 +0.11 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.92 +0.12 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.42 +0.11 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.91 +0.10 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 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 0.04 +0.01 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 +0.02 14 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 +0.02 14 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 +0.04 14 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 +0.05 14 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.06 14 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.09 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 +0.07 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 +0.07 14 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 +0.09 14 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.42 +0.09 17 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.92 +0.09 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.43 +0.10 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.92 +0.11 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 +0.10 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.92 +0.11 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.42 +0.11 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.91 +0.10 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 12 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 +0.01 12 0 0 0
30DEC26 8.50 P 0.16 0.16 0.16 0.16 +0.03 13 15 15 +15
30DEC26 8.75 P 0.00 0.00 0.00 0.24 +0.04 13 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.06 13 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 +0.07 13 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.06 12 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 +0.07 13 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 +0.09 13 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.42 +0.09 16 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.92 +0.09 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.43 +0.10 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.92 +0.11 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.41 +0.10 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.92 +0.11 30 0 0 0
TOTAL PUT 76 6,277 +36
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 96 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 394 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 0.00 136 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 0.00 163 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 0.00 532 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 98 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 0.00 232 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 114 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$ 3.89
30DEC25 1.85 C 0.00 0.00 0.00 2.05 -0.07 149 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.00 -0.07 144 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.79 -0.08 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.69 -0.08 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.60 -0.07 107 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.49 -0.05 0 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.39 -0.07 0 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.29 -0.05 0 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.20 -0.05 76 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.10 -0.07 69 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.00 -0.06 62 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.90 -0.06 56 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.80 -0.05 49 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.71 -0.05 55 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.62 -0.03 55 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.52 -0.05 47 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.44 -0.04 49 0 202 0
30DEC25 3.60 C 0.35 0.35 0.35 0.36 -0.04 48 30 39 +28
30DEC25 3.70 C 0.00 0.00 0.00 0.30 -0.04 51 0 20 0
30DEC25 3.80 C 0.22 0.22 0.22 0.24 -0.04 51 1 66 +1
30DEC25 3.90 C 0.19 0.19 0.19 0.19 -0.05 51 30 14 -30
30DEC25 4.00 C 0.15 0.15 0.15 0.15 -0.04 52 10 179 0
30DEC25 4.10 C 0.00 0.00 0.00 0.12 -0.03 53 0 88 0
30DEC25 4.20 C 0.00 0.00 0.00 0.10 -0.01 56 0 138 0
30DEC25 4.30 C 0.00 0.00 0.00 0.07 -0.02 54 0 147 0
30DEC25 4.40 C 0.00 0.00 0.00 0.05 -0.02 53 0 100 0
30DEC25 4.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 94 0
30DEC25 4.60 C 0.00 0.00 0.00 0.03 -0.01 56 0 344 0
30DEC25 4.70 C 0.00 0.00 0.00 0.02 -0.01 55 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 -0.01 51 0 16 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC25 5.00 C 0.04 0.04 0.03 0.01 0.00 59 52 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.72 -0.05 92 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.62 -0.05 86 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.51 -0.06 69 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.41 -0.07 64 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.32 -0.05 67 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.21 -0.06 53 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.12 -0.05 56 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.00 -0.07 0 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.81 -0.07 34 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.73 -0.05 41 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.65 -0.09 43 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.58 -0.08 46 0 140 0
29JAN26 3.50 C 0.48 0.48 0.48 0.51 -0.04 47 10 80 -5
29JAN26 3.60 C 0.00 0.00 0.00 0.44 -0.07 46 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.38 -0.06 46 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.28 -0.06 47 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.21 -0.04 49 0 60 0
29JAN26 4.20 C 0.00 0.00 0.00 0.18 -0.03 50 0 303 0
29JAN26 4.30 C 0.00 0.00 0.00 0.15 -0.03 50 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.13 -0.02 51 0 67 0
29JAN26 4.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.06 -0.01 51 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.05 -0.01 51 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 8 0
29JAN26 5.25 C 0.06 0.06 0.06 0.02 -0.01 49 2 12 +2
26FEB26 2.30 C 0.00 0.00 0.00 1.62 -0.06 65 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.52 -0.06 60 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.42 -0.06 55 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.32 -0.06 50 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.22 -0.06 46 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.12 -0.06 41 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.01 -0.08 22 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.93 -0.07 39 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.84 -0.07 38 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.76 -0.05 40 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.69 -0.05 43 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.62 -0.05 43 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.55 -0.05 43 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.49 -0.05 44 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.44 -0.04 45 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.38 -0.05 44 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.27 -0.04 47 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.24 -0.03 48 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.20 -0.04 47 0 54 0
26FEB26 4.40 C 0.00 0.00 0.00 0.18 -0.03 48 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.05 -0.01 49 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.06 -0.06 56 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.01 -0.06 53 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.96 -0.05 49 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.91 -0.06 45 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.72 -0.05 54 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.62 -0.06 49 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.52 -0.06 45 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.42 -0.07 41 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.33 -0.06 44 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.14 -0.06 41 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.03 -0.06 33 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.96 -0.06 40 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.87 -0.05 38 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.80 -0.04 41 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.73 -0.04 42 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.66 -0.06 42 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.60 -0.03 43 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.54 -0.04 43 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.49 -0.05 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.44 -0.03 44 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.42 0.00 47 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.36 -0.03 45 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.33 -0.02 46 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 -0.02 46 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 -0.02 46 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.18 -0.01 46 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.07 -0.05 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.98 -0.05 49 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.93 -0.05 47 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.83 -0.05 43 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.74 -0.05 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.63 -0.08 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.54 -0.06 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.45 -0.07 39 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.36 -0.07 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.26 -0.06 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.19 -0.05 40 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.11 -0.06 40 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.03 -0.06 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.96 -0.05 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.89 -0.05 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.83 -0.05 42 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.77 -0.05 42 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.71 -0.05 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.66 -0.04 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.61 -0.04 43 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.57 -0.04 44 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.53 -0.03 44 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 -0.04 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.45 -0.04 45 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.43 -0.03 46 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.33 -0.03 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.30 -0.03 45 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.23 -0.02 45 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.74 -0.06 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.65 -0.06 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.56 -0.06 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.47 -0.06 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.40 -0.06 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.32 -0.05 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 -0.05 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.17 -0.06 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.10 -0.06 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.04 -0.04 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.97 -0.05 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 -0.05 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.87 -0.04 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.81 -0.05 43 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 -0.05 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.04 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 -0.03 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 -0.04 44 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 -0.04 44 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.56 -0.04 44 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 -0.03 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.50 -0.03 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 -0.03 45 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.41 -0.03 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.02 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.47 -0.06 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.40 -0.05 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.30 -0.08 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.24 -0.08 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.17 -0.08 41 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.11 -0.08 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.05 -0.05 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.00 -0.04 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.95 -0.04 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.90 -0.04 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.85 -0.04 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.81 -0.04 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 -0.05 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 -0.05 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.69 -0.04 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.63 -0.05 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.60 -0.04 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.56 -0.04 44 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.53 -0.04 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.50 -0.04 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 -0.04 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 -0.03 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 -0.04 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
TOTAL CALL 135 5,022 -4
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 144 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 126 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 93 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 78 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.02 0.00 52 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.03 0.00 51 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 106 0
30DEC25 3.60 P 0.00 0.00 0.00 0.08 +0.02 54 0 93 0
30DEC25 3.70 P 0.00 0.00 0.00 0.11 +0.02 53 0 52 0
30DEC25 3.80 P 0.00 0.00 0.00 0.15 +0.02 52 0 68 0
30DEC25 3.90 P 0.00 0.00 0.00 0.21 +0.03 55 0 76 0
30DEC25 4.00 P 0.00 0.00 0.00 0.26 +0.02 54 0 165 0
30DEC25 4.10 P 0.00 0.00 0.00 0.33 +0.03 55 0 59 0
30DEC25 4.20 P 0.00 0.00 0.00 0.41 +0.04 58 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.48 +0.03 56 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.57 +0.04 60 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.66 +0.04 62 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.75 +0.04 63 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.85 +0.05 69 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.94 +0.04 69 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.04 +0.05 74 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.13 +0.05 72 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.39 +0.08 89 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.02 0.00 48 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.03 0.00 48 0 100 0
29JAN26 3.20 P 0.02 0.02 0.02 0.04 -0.01 47 4 30 +4
29JAN26 3.30 P 0.03 0.03 0.03 0.06 0.00 47 13 93 +10
29JAN26 3.40 P 0.00 0.00 0.00 0.08 0.00 47 0 142 0
29JAN26 3.50 P 0.00 0.00 0.00 0.11 0.00 48 0 89 0
29JAN26 3.60 P 0.00 0.00 0.00 0.14 0.00 47 0 7 0
29JAN26 3.70 P 0.00 0.00 0.00 0.19 +0.02 49 0 1 0
29JAN26 3.80 P 0.00 0.00 0.00 0.24 +0.02 50 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.29 +0.02 50 0 1 0
29JAN26 4.00 P 0.00 0.00 0.00 0.35 +0.03 51 0 10 0
29JAN26 4.10 P 0.00 0.00 0.00 0.41 +0.02 50 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.48 +0.02 51 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.56 +0.03 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.63 +0.03 52 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.71 +0.03 53 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.80 +0.04 55 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.89 +0.04 56 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.98 +0.04 58 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.07 +0.04 59 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.17 +0.05 62 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.41 +0.05 67 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 52 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 47 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 0.00 47 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.04 0.00 47 0 20 0
26FEB26 3.10 P 0.02 0.02 0.02 0.06 0.00 48 15 72 +15
26FEB26 3.20 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.12 0.00 46 0 50 0
26FEB26 3.50 P 0.00 0.00 0.00 0.15 0.00 45 0 101 0
26FEB26 3.60 P 0.00 0.00 0.00 0.19 +0.01 46 0 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.23 +0.01 46 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.27 0.00 45 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.33 +0.02 46 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.46 +0.02 48 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.60 +0.02 49 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.68 +0.03 50 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.75 +0.02 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.83 +0.02 50 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.92 +0.03 52 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.01 +0.04 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.09 +0.03 52 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 +0.04 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.42 +0.04 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 67 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 1 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 41 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 +0.01 47 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 +0.01 46 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.06 0.00 45 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.08 +0.01 45 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.13 +0.01 45 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.16 +0.02 45 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.19 +0.01 44 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.23 +0.02 44 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.32 +0.02 44 0 7 0
30MAR26 3.90 P 0.00 0.00 0.00 0.39 +0.04 47 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.44 +0.03 46 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.51 +0.03 47 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.58 +0.03 48 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.64 +0.03 47 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.79 +0.03 48 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.87 +0.04 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.95 +0.04 49 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.04 +0.04 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.12 +0.04 50 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.21 +0.04 51 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.44 +0.04 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 48 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 43 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 44 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 +0.01 46 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 -0.01 43 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 0.00 44 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.16 +0.01 44 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.19 +0.01 44 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.22 0.00 44 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.34 +0.01 44 0 3 0
29JUN26 3.70 P 0.00 0.00 0.00 0.39 +0.02 44 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.45 +0.03 45 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.51 +0.02 45 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.56 +0.02 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.64 +0.03 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.70 +0.03 46 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.77 +0.03 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.84 +0.03 47 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.91 +0.03 47 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.98 +0.02 47 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 1.06 +0.03 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.14 +0.03 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.22 +0.03 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.30 +0.03 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.51 +0.03 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 0.00 45 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 44 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 0.00 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 43 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 59 0
29SEP26 3.10 P 0.00 0.00 0.00 0.22 +0.01 43 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.26 +0.01 44 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 +0.02 44 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.60 +0.03 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 +0.03 45 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 +0.02 45 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.79 +0.03 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 +0.03 46 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.92 +0.02 46 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.00 +0.03 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.07 +0.03 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.15 +0.03 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.22 +0.03 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.30 +0.03 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.38 +0.03 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.59 +0.04 49 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 0.00 43 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 0.00 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 +0.01 43 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.50 +0.01 44 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.55 +0.02 44 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 +0.02 44 0 2 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 +0.01 43 0 7 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 +0.02 45 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 +0.03 45 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 +0.02 45 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 +0.02 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 +0.02 45 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.12 +0.02 45 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.21 +0.02 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.28 +0.02 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.36 +0.02 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 +0.01 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.64 +0.03 47 0 0 0
TOTAL PUT 32 3,494 +29
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$ 17.51
30DEC25 9.50 C 0.00 0.00 0.00 8.03 -0.15 93 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.78 -0.17 88 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 7.53 -0.17 82 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.03 -0.15 71 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 6.51 -0.20 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.02 -0.18 0 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 5.53 -0.16 0 0 180 0
30DEC25 12.50 C 0.00 0.00 0.00 5.01 -0.20 0 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.51 -0.23 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 4.03 -0.18 0 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 3.52 -0.20 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.04 -0.18 33 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.54 -0.17 26 0 18 0
30DEC25 15.50 C 0.00 0.00 0.00 2.06 -0.17 30 0 24 0
30DEC25 16.00 C 1.56 1.56 1.56 1.59 -0.19 29 2 156 -2
30DEC25 16.50 C 1.29 1.29 1.16 1.14 -0.18 26 14 431 -1
30DEC25 17.00 C 0.88 0.88 0.78 0.78 -0.18 27 9 249 -3
30DEC25 17.50 C 0.56 0.57 0.49 0.50 -0.13 28 22 252 -16
30DEC25 18.00 C 0.38 0.39 0.30 0.30 -0.10 29 31 827 +10
30DEC25 18.50 C 0.32 0.32 0.17 0.17 -0.07 29 155 529 +14
30DEC25 19.00 C 0.12 0.12 0.09 0.09 -0.05 30 47 725 -29
30DEC25 19.50 C 0.07 0.07 0.07 0.04 -0.03 29 1 735 +1
30DEC25 20.00 C 0.04 0.04 0.04 0.02 -0.02 30 5 1,104 +1
30DEC25 21.00 C 0.03 0.03 0.03 0.01 0.00 35 2 1,226 0
30DEC25 22.00 C 0.02 0.02 0.01 0.01 0.00 42 2 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 336 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 570 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 205 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.57 -0.15 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.08 -0.16 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.57 -0.19 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.10 -0.17 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.59 -0.20 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.13 -0.18 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.67 -0.17 33 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.22 -0.16 31 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.81 -0.16 31 0 55 0
29JAN26 16.50 C 1.43 1.43 1.43 1.44 -0.19 30 1 12 -1
29JAN26 17.00 C 1.27 1.27 1.12 1.13 -0.15 31 2 142 +1
29JAN26 17.50 C 0.88 0.88 0.88 0.88 -0.12 32 1 111 0
29JAN26 18.00 C 0.86 0.86 0.64 0.66 -0.12 32 3 104 0
29JAN26 18.50 C 0.59 0.60 0.59 0.50 -0.10 32 2 44 +1
29JAN26 19.00 C 0.53 0.53 0.37 0.37 -0.08 33 5 170 +2
29JAN26 19.50 C 0.00 0.00 0.00 0.26 -0.06 33 0 180 0
29JAN26 20.00 C 0.22 0.22 0.22 0.18 -0.05 33 4 149 +4
29JAN26 21.00 C 0.16 0.16 0.13 0.08 -0.03 33 7 327 +5
29JAN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 1,793 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 0.00 35 0 156 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 103 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.62 -0.18 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.14 -0.18 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.65 -0.18 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.17 -0.17 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.70 -0.18 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.25 -0.18 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.80 -0.18 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.40 -0.17 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.03 -0.17 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.65 -0.21 31 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.38 -0.14 32 0 60 0
26FEB26 17.50 C 1.25 1.25 1.25 1.12 -0.15 32 2 113 0
26FEB26 18.00 C 0.00 0.00 0.00 0.90 -0.14 32 0 75 0
26FEB26 18.50 C 0.76 0.76 0.76 0.74 -0.11 33 1 48 +1
26FEB26 19.00 C 0.00 0.00 0.00 0.59 -0.10 33 0 128 0
26FEB26 19.50 C 0.00 0.00 0.00 0.45 -0.10 33 0 80 0
26FEB26 20.00 C 0.40 0.40 0.40 0.35 -0.08 33 4 103 +2
26FEB26 21.00 C 0.00 0.00 0.00 0.20 -0.05 33 0 84 0
26FEB26 22.00 C 0.20 0.20 0.20 0.11 -0.03 33 6 31 0
26FEB26 23.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 64 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 8.07 -0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.84 -0.21 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.58 -0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.09 -0.23 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.62 -0.21 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.18 -0.17 45 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.69 -0.17 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.20 -0.18 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.74 -0.17 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.28 -0.18 37 0 0 0
30MAR26 14.00 C 3.81 3.81 3.81 3.81 -0.20 35 2 2 +2
30MAR26 14.50 C 0.00 0.00 0.00 3.38 -0.21 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.00 -0.18 35 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.63 -0.16 35 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.29 -0.16 35 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 1.94 -0.17 34 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.67 -0.15 34 0 35 0
30MAR26 17.50 C 0.00 0.00 0.00 1.42 -0.14 34 0 1,011 0
30MAR26 18.00 C 0.00 0.00 0.00 1.21 -0.13 35 0 36 0
30MAR26 18.50 C 0.00 0.00 0.00 1.03 -0.11 35 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.87 -0.10 35 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.72 -0.10 35 0 1,092 0
30MAR26 20.00 C 0.00 0.00 0.00 0.59 -0.09 35 0 640 0
30MAR26 21.00 C 0.48 0.48 0.48 0.39 -0.07 35 2 199 +2
30MAR26 22.00 C 0.35 0.35 0.35 0.25 -0.06 35 2 137 +2
30MAR26 23.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 223 0
30MAR26 24.00 C 0.20 0.20 0.20 0.10 -0.03 35 15 57 +7
30MAR26 25.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 37 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 84 0
29JUN26 11.50 C 0.00 0.00 0.00 6.32 -0.16 42 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.85 -0.18 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.40 -0.19 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.97 -0.15 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.55 -0.17 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.10 -0.22 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.72 -0.27 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.42 -0.15 38 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 3.04 -0.19 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.73 -0.13 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.47 -0.09 37 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.22 -0.14 37 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.98 -0.12 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.75 -0.11 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.56 -0.10 37 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.37 -0.09 37 0 73 0
29JUN26 19.50 C 0.00 0.00 0.00 1.21 -0.08 37 0 21 0
29JUN26 20.00 C 1.20 1.20 1.20 1.05 -0.09 37 1 822 +1
29JUN26 21.00 C 0.97 0.97 0.97 0.81 -0.06 37 15 72 +15
29JUN26 22.00 C 0.00 0.00 0.00 0.61 -0.06 37 0 43 0
29JUN26 23.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 63 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.96 -0.14 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.51 -0.17 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.10 -0.19 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.72 -0.17 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.34 -0.17 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.99 -0.18 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.68 -0.15 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.37 -0.15 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.10 -0.13 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.84 -0.12 38 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.60 -0.14 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.38 -0.13 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.18 -0.13 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.98 -0.12 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.81 -0.11 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.63 -0.11 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.49 -0.10 39 0 28 0
29SEP26 21.00 C 0.00 0.00 0.00 1.21 -0.10 38 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 1.00 -0.08 38 0 35 0
29SEP26 23.00 C 0.00 0.00 0.00 0.81 -0.08 38 1 5 +1
29SEP26 24.00 C 0.00 0.00 0.00 0.66 -0.07 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.54 -0.06 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.44 -0.04 38 0 17 0
29SEP26 27.00 C 0.50 0.50 0.50 0.35 -0.05 38 2 1 -2
29SEP26 28.00 C 0.00 0.00 0.00 0.29 -0.03 38 1 9 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 35 0
30DEC26 12.50 C 0.00 0.00 0.00 5.69 -0.17 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.29 -0.20 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.94 -0.16 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.63 -0.16 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.31 -0.17 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.00 -0.16 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.74 -0.14 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.45 -0.16 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.20 -0.15 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.97 -0.14 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.76 -0.13 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.55 -0.14 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.35 -0.14 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.18 -0.13 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.01 -0.13 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.85 -0.12 38 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 1.58 -0.11 38 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 1.34 -0.10 38 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 1.13 -0.10 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.96 -0.09 38 0 0 0
TOTAL CALL 369 21,172 +19
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 0.00 0.00 0.01 0.00 32 0 402 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 0.00 29 0 664 0
30DEC25 16.00 P 0.05 0.06 0.05 0.06 0.00 30 11 1,335 0
30DEC25 16.50 P 0.10 0.14 0.10 0.13 +0.01 29 50 1,477 +11
30DEC25 17.00 P 0.18 0.27 0.18 0.27 +0.02 29 85 528 +10
30DEC25 17.50 P 0.33 0.50 0.33 0.48 +0.04 29 151 832 -59
30DEC25 18.00 P 0.56 0.81 0.56 0.78 +0.07 30 540 1,368 +514
30DEC25 18.50 P 1.13 1.13 1.13 1.16 +0.10 31 16 275 +14
30DEC25 19.00 P 0.00 0.00 0.00 1.59 +0.12 33 0 689 0
30DEC25 19.50 P 0.00 0.00 0.00 2.01 +0.13 29 0 712 0
30DEC25 20.00 P 0.00 0.00 0.00 2.49 +0.09 0 0 185 0
30DEC25 21.00 P 0.00 0.00 0.00 3.54 +0.15 51 0 77 -16
30DEC25 22.00 P 0.00 0.00 0.00 4.54 +0.18 60 4 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.53 +0.21 67 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.53 +0.21 75 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.55 +0.23 88 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.53 +0.21 91 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.52 +0.20 94 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.54 +0.22 107 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.54 +0.22 113 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 36 0 23 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 36 0 44 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 0.00 34 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 0.00 33 0 191 0
29JAN26 15.00 P 0.10 0.10 0.10 0.10 +0.01 33 5 228 0
29JAN26 15.50 P 0.16 0.16 0.16 0.16 0.00 32 2 177 0
29JAN26 16.00 P 0.20 0.23 0.20 0.26 +0.02 32 7 319 +5
29JAN26 16.50 P 0.29 0.39 0.29 0.39 +0.02 32 33 333 +33
29JAN26 17.00 P 0.52 0.54 0.52 0.59 +0.05 32 19 346 +4
29JAN26 17.50 P 0.73 0.82 0.73 0.83 +0.06 33 30 256 +27
29JAN26 18.00 P 0.91 1.13 0.91 1.12 +0.08 33 7 120 -3
29JAN26 18.50 P 1.46 1.46 1.46 1.45 +0.09 34 2 121 +2
29JAN26 19.00 P 0.00 0.00 0.00 1.83 +0.12 35 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.24 +0.11 36 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.67 +0.13 37 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 3.57 +0.12 38 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 4.63 +0.26 50 4 54 +4
29JAN26 23.00 P 0.00 0.00 0.00 5.57 +0.23 51 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.57 +0.21 57 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.55 +0.19 60 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.53 +0.21 62 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.56 +0.24 71 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.56 +0.24 76 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.56 +0.24 80 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 36 0 8 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 0.00 35 0 4 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 0.00 34 0 18 0
26FEB26 14.00 P 0.10 0.10 0.10 0.08 0.00 34 1 100 0
26FEB26 14.50 P 0.00 0.00 0.00 0.13 0.00 33 0 108 0
26FEB26 15.00 P 0.00 0.00 0.00 0.20 0.00 33 0 96 0
26FEB26 15.50 P 0.26 0.26 0.26 0.30 +0.02 33 12 163 +12
26FEB26 16.00 P 0.42 0.42 0.42 0.42 +0.02 33 1 198 +1
26FEB26 16.50 P 0.60 0.60 0.60 0.59 +0.04 33 1 291 0
26FEB26 17.00 P 0.66 0.66 0.66 0.79 +0.04 33 4 261 0
26FEB26 17.50 P 0.00 0.00 0.00 1.04 +0.05 33 0 291 0
26FEB26 18.00 P 0.00 0.00 0.00 1.33 +0.07 34 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 1.66 +0.09 34 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.01 +0.08 35 0 19 0
26FEB26 19.50 P 0.00 0.00 0.00 2.33 +0.02 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.73 +0.10 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.66 +0.13 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.63 +0.22 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.57 +0.22 43 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.57 +0.21 47 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.55 +0.19 50 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.53 +0.20 52 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.56 +0.24 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 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 40 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 37 0 19 0
30MAR26 12.00 P 0.05 0.05 0.05 0.03 0.00 36 1 41 -1
30MAR26 12.50 P 0.00 0.00 0.00 0.05 0.00 36 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 0.00 36 0 19 0
30MAR26 13.50 P 0.14 0.14 0.14 0.12 0.00 35 1 82 0
30MAR26 14.00 P 0.00 0.00 0.00 0.18 0.00 35 0 86 0
30MAR26 14.50 P 0.00 0.00 0.00 0.25 0.00 35 0 124 0
30MAR26 15.00 P 0.36 0.36 0.36 0.36 +0.01 35 1 370 -1
30MAR26 15.50 P 0.46 0.46 0.46 0.49 +0.02 35 5 410 0
30MAR26 16.00 P 0.63 0.63 0.63 0.64 +0.03 35 1 763 0
30MAR26 16.50 P 0.00 0.00 0.00 0.82 +0.03 35 0 413 0
30MAR26 17.00 P 0.97 0.97 0.97 1.04 +0.05 35 5 171 +2
30MAR26 17.50 P 0.00 0.00 0.00 1.29 +0.05 35 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.58 +0.07 35 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 1.90 +0.08 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.23 +0.08 36 0 59 0
30MAR26 19.50 P 0.00 0.00 0.00 2.60 +0.11 36 0 165 0
30MAR26 20.00 P 0.00 0.00 0.00 2.97 +0.08 36 0 107 0
30MAR26 21.00 P 3.82 3.82 3.82 3.82 +0.14 38 2 4 -1
30MAR26 22.00 P 0.00 0.00 0.00 4.65 +0.11 37 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.57 +0.13 37 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.57 +0.20 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.55 +0.19 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.54 +0.20 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.56 +0.23 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.56 +0.23 55 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.56 +0.22 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.24 +0.01 37 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 +0.02 37 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 0.00 36 0 33 0
29JUN26 14.00 P 0.48 0.48 0.48 0.52 0.00 36 4 192 0
29JUN26 14.50 P 0.00 0.00 0.00 0.65 +0.02 36 0 92 0
29JUN26 15.00 P 0.78 0.78 0.78 0.81 +0.03 36 1 248 0
29JUN26 15.50 P 0.94 0.95 0.94 0.99 +0.04 36 11 242 +6
29JUN26 16.00 P 1.18 1.18 1.18 1.19 +0.04 36 1 1,105 +1
29JUN26 16.50 P 1.33 1.42 1.33 1.42 +0.06 36 15 289 0
29JUN26 17.00 P 1.64 1.64 1.64 1.65 +0.05 35 5 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.93 +0.07 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.23 +0.08 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.55 +0.09 36 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.89 +0.09 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.24 +0.10 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.57 +0.06 35 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.25 -0.03 33 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 5.17 +0.11 36 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.03 +0.13 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.90 +0.13 35 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.80 +0.11 35 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.74 +0.15 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.65 +0.13 33 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.61 +0.14 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.56 +0.15 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 0.00 37 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.43 +0.01 37 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 +0.01 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 +0.01 37 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.81 +0.02 37 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 0.97 +0.01 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.15 +0.02 37 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 1.35 +0.02 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.57 +0.04 37 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 1.81 +0.04 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.05 +0.04 37 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.33 +0.05 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.61 +0.05 36 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 2.93 +0.08 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 +0.09 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.61 +0.10 37 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 +0.10 37 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 +0.10 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.48 +0.09 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.31 +0.11 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.17 +0.13 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.04 +0.12 37 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.94 +0.14 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.85 +0.14 37 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.80 +0.17 38 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.70 +0.16 37 0 0 0
30DEC26 12.50 P 0.55 0.58 0.55 0.58 0.00 37 2 4 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 0.00 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 0.00 37 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.02 +0.01 37 0 5 0
30DEC26 14.50 P 1.14 1.14 1.14 1.19 +0.01 37 5 16 +5
30DEC26 15.00 P 0.00 0.00 0.00 1.39 +0.02 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.59 +0.01 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.82 +0.02 37 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.06 +0.02 37 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 +0.03 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.59 +0.04 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.87 +0.03 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.19 +0.06 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.51 +0.06 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.85 +0.07 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.20 +0.07 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.91 +0.06 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.72 +0.11 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.53 +0.13 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.36 +0.11 37 0 0 0
TOTAL PUT 1,045 22,561 +570
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.27
30DEC25 4.80 C 0.00 0.00 0.00 3.48 -0.73 83 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.38 -0.73 79 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.28 -0.72 75 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.03 -0.73 64 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.78 -0.73 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.53 -0.73 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.28 -0.73 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.03 -0.74 0 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 1.78 -0.74 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.54 -0.73 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.33 -0.69 54 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.07 -0.70 43 0 0 0
30DEC25 7.50 C 1.02 1.02 1.02 0.85 -0.66 41 1 2 +1
30DEC25 7.75 C 0.00 0.00 0.00 0.61 -0.67 34 0 1 0
30DEC25 8.00 C 0.62 0.62 0.60 0.45 -0.58 36 4 22 +2
30DEC25 8.25 C 0.26 0.27 0.26 0.29 -0.53 34 30 87 +30
30DEC25 8.50 C 0.16 0.16 0.16 0.18 -0.39 34 15 60 +5
30DEC25 8.75 C 0.18 0.19 0.11 0.10 -0.30 33 5 32 +2
30DEC25 9.00 C 0.11 0.11 0.11 0.06 -0.20 34 1 80 0
30DEC25 9.25 C 0.03 0.03 0.03 0.03 -0.13 34 15 163 -15
30DEC25 9.50 C 0.00 0.00 0.00 0.02 -0.07 36 0 51 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 -0.04 36 0 133 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 68 0
30DEC25 10.50 C 0.01 0.01 0.01 0.01 0.00 49 2 72 -2
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.09 -0.71 51 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.82 -0.71 39 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.60 -0.70 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.37 -0.67 39 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.15 -0.65 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.95 -0.63 37 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.76 -0.58 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.60 -0.48 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.45 -0.44 34 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.34 -0.38 34 0 15 0
29JAN26 8.75 C 0.00 0.00 0.00 0.24 -0.33 33 0 79 0
29JAN26 9.00 C 0.18 0.18 0.18 0.17 -0.27 33 3 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.12 -0.21 33 0 8 0
29JAN26 9.50 C 0.13 0.13 0.10 0.09 -0.17 34 4 19 -4
29JAN26 9.75 C 0.00 0.00 0.00 0.06 -0.12 34 0 4 0
29JAN26 10.00 C 0.07 0.07 0.07 0.04 -0.09 34 1 74 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 -0.04 35 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.14 -0.66 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.88 -0.69 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.64 -0.69 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.44 -0.66 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.24 -0.62 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.04 -0.59 36 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.87 -0.55 36 0 0 0
26FEB26 8.00 C 0.67 0.67 0.67 0.71 -0.50 35 30 30 +30
26FEB26 8.25 C 0.00 0.00 0.00 0.58 -0.44 35 0 15 0
26FEB26 8.50 C 0.57 0.57 0.57 0.46 -0.39 34 11 11 +11
26FEB26 8.75 C 0.00 0.00 0.00 0.37 -0.34 35 0 20 0
26FEB26 9.00 C 0.00 0.00 0.00 0.28 -0.30 34 0 24 0
26FEB26 9.25 C 0.00 0.00 0.00 0.22 -0.25 34 0 4 0
26FEB26 9.50 C 0.00 0.00 0.00 0.17 -0.21 35 0 16 0
26FEB26 9.75 C 0.00 0.00 0.00 0.13 -0.17 35 0 60 0
26FEB26 10.00 C 0.11 0.11 0.11 0.10 -0.14 35 1 31 +1
26FEB26 10.50 C 0.00 0.00 0.00 0.06 -0.09 36 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.04 33 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.59 -0.66 68 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.43 -0.72 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.38 -0.67 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.09 -0.74 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.92 -0.70 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.67 -0.63 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.43 -0.65 49 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.19 -0.61 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.94 -0.70 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.75 -0.64 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.54 -0.58 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.34 -0.53 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.17 -0.56 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.01 -0.51 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.84 -0.45 36 0 1 0
30MAR26 8.25 C 0.76 0.76 0.76 0.71 -0.44 36 11 19 +11
30MAR26 8.50 C 0.00 0.00 0.00 0.60 -0.38 36 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.49 -0.35 36 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.40 -0.31 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.33 -0.27 35 0 6 0
30MAR26 9.50 C 0.00 0.00 0.00 0.27 -0.24 35 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.22 -0.20 36 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.18 -0.18 36 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 -0.14 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 -0.08 37 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 -0.06 37 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.49 -0.71 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.40 -0.75 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.16 -0.75 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.93 -0.71 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.72 -0.72 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.50 -0.68 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.28 -0.70 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.07 -0.67 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.87 -0.65 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.67 -0.63 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.50 -0.60 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.33 -0.57 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.18 -0.54 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.01 -0.53 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.92 -0.46 37 0 0 0
29JUN26 8.50 C 0.97 0.97 0.97 0.80 -0.44 36 1 3 +1
29JUN26 8.75 C 0.00 0.00 0.00 0.70 -0.40 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 -0.36 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 -0.33 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.45 -0.31 36 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.39 -0.27 36 0 3 0
29JUN26 10.00 C 0.39 0.39 0.39 0.34 -0.24 36 1 2 -1
29JUN26 10.50 C 0.27 0.27 0.27 0.25 -0.19 36 1 8 -1
29JUN26 11.00 C 0.00 0.00 0.00 0.18 -0.15 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.12 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 -0.08 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.07 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.57 -0.64 43 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.36 -0.68 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.17 -0.63 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.99 -0.61 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.81 -0.60 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.66 -0.57 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.50 -0.55 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.34 -0.54 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.23 -0.50 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.09 -0.48 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.96 -0.48 36 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 -0.43 37 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.78 -0.38 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 -0.37 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.64 -0.33 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.57 -0.32 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.51 -0.31 37 0 0 0
29SEP26 10.50 C 0.42 0.42 0.42 0.41 -0.25 37 1 3 +1
29SEP26 11.00 C 0.00 0.00 0.00 0.33 -0.21 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.27 -0.17 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 -0.16 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.14 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 -0.11 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.09 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.08 38 0 0 0
30DEC26 6.25 C 2.70 2.70 2.70 2.37 -0.72 37 1 2 +1
30DEC26 6.50 C 0.00 0.00 0.00 2.20 -0.62 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.04 -0.63 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.89 -0.60 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.75 -0.54 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 -0.53 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.46 -0.56 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.33 -0.56 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.22 -0.52 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.13 -0.49 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.03 -0.45 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 -0.38 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.87 -0.39 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 -0.34 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.74 -0.32 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.67 -0.31 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.57 -0.27 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 -0.24 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.40 -0.21 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 -0.18 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 -0.16 37 0 0 0
TOTAL CALL 139 2,177 +73
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC25 7.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 14 0
30DEC25 7.50 P 0.04 0.04 0.04 0.04 +0.03 35 10 357 +10
30DEC25 7.75 P 0.04 0.11 0.04 0.08 +0.07 34 225 270 +216
30DEC25 8.00 P 0.07 0.18 0.07 0.16 +0.14 35 94 191 +59
30DEC25 8.25 P 0.16 0.27 0.14 0.26 +0.22 34 41 142 -23
30DEC25 8.50 P 0.22 0.22 0.22 0.39 +0.31 33 15 90 +15
30DEC25 8.75 P 0.41 0.53 0.41 0.56 +0.41 32 17 48 -15
30DEC25 9.00 P 0.80 0.80 0.80 0.75 +0.50 28 4 57 0
30DEC25 9.25 P 0.00 0.00 0.00 0.99 +0.59 30 0 42 0
30DEC25 9.50 P 0.00 0.00 0.00 1.25 +0.66 40 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 1.52 +0.71 52 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.78 +0.75 61 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.28 +0.73 72 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.79 +0.76 85 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.29 +0.73 94 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.78 +0.72 100 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.29 +0.76 112 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.73 +0.72 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.25 +0.75 108 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.78 +0.78 130 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.50 P 0.03 0.03 0.03 0.01 0.00 34 4 4 +4
29JAN26 6.75 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29JAN26 7.00 P 0.07 0.07 0.07 0.05 +0.04 36 2 5 +2
29JAN26 7.25 P 0.06 0.10 0.06 0.08 +0.07 35 4 27 +4
29JAN26 7.50 P 0.08 0.15 0.08 0.13 +0.10 35 33 48 +16
29JAN26 7.75 P 0.13 0.18 0.13 0.20 +0.15 35 51 80 +51
29JAN26 8.00 P 0.22 0.25 0.22 0.28 +0.19 34 21 81 +21
29JAN26 8.25 P 0.18 0.40 0.18 0.40 +0.26 34 9 42 +9
29JAN26 8.50 P 0.46 0.46 0.46 0.53 +0.32 33 15 39 0
29JAN26 8.75 P 0.70 0.70 0.69 0.68 +0.39 32 3 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.89 +0.47 35 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 1.08 +0.52 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.28 +0.55 33 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.52 +0.62 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.79 +0.66 43 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.28 +0.73 48 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.79 +0.76 57 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.29 +0.73 63 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.78 +0.72 67 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.29 +0.76 75 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.73 +0.72 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.25 +0.75 74 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.78 +0.78 88 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 +0.05 35 0 12 0
26FEB26 7.00 P 0.00 0.00 0.00 0.10 +0.07 36 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.14 +0.09 35 0 0 0
26FEB26 7.50 P 0.16 0.22 0.16 0.21 +0.13 35 16 46 +16
26FEB26 7.75 P 0.30 0.30 0.30 0.29 +0.17 35 15 21 +15
26FEB26 8.00 P 0.00 0.00 0.00 0.38 +0.21 34 0 3 0
26FEB26 8.25 P 0.46 0.46 0.46 0.50 +0.27 34 1 1 0
26FEB26 8.50 P 0.56 0.56 0.56 0.63 +0.32 34 15 25 +15
26FEB26 8.75 P 0.00 0.00 0.00 0.79 +0.37 34 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.94 +0.39 33 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 1.13 +0.45 33 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.34 +0.49 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.52 +0.52 30 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.79 +0.60 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.28 +0.66 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.79 +0.74 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.29 +0.73 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.78 +0.72 56 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.29 +0.76 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.73 +0.72 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.25 +0.75 62 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.78 +0.78 73 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 10 0
30MAR26 6.25 P 0.06 0.08 0.06 0.05 +0.04 36 22 22 +14
30MAR26 6.50 P 0.00 0.00 0.00 0.08 +0.06 37 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.12 +0.08 37 0 20 0
30MAR26 7.00 P 0.18 0.18 0.18 0.16 +0.09 36 15 44 +15
30MAR26 7.25 P 0.19 0.24 0.19 0.23 +0.13 37 3 6 +3
30MAR26 7.50 P 0.32 0.32 0.32 0.30 +0.17 36 1 44 +1
30MAR26 7.75 P 0.00 0.00 0.00 0.39 +0.20 36 0 3 0
30MAR26 8.00 P 0.46 0.52 0.46 0.49 +0.24 36 5 11 -1
30MAR26 8.25 P 0.00 0.00 0.00 0.61 +0.28 36 0 4 0
30MAR26 8.50 P 0.70 0.70 0.70 0.73 +0.30 35 2 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.89 +0.35 35 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 1.04 +0.38 34 0 1 0
30MAR26 9.25 P 0.00 0.00 0.00 1.21 +0.41 34 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.47 +0.51 38 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.62 +0.49 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.81 +0.49 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.30 +0.61 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.79 +0.68 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.29 +0.72 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.78 +0.72 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.29 +0.76 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.73 +0.72 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.25 +0.75 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.78 +0.78 63 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
29JUN26 5.75 P 0.11 0.11 0.11 0.08 +0.04 35 1 1 +1
29JUN26 6.00 P 0.00 0.00 0.00 0.12 +0.06 36 0 4 0
29JUN26 6.25 P 0.16 0.16 0.16 0.16 +0.08 36 1 3 +1
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.10 36 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.13 36 0 1 0
29JUN26 7.00 P 0.34 0.34 0.34 0.36 +0.16 36 2 12 +2
29JUN26 7.25 P 0.35 0.35 0.35 0.45 +0.19 36 1 8 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.54 +0.21 36 0 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 +0.23 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 +0.24 35 0 0 0
29JUN26 8.25 P 0.83 0.83 0.83 0.88 +0.28 34 2 2 +2
29JUN26 8.50 P 0.00 0.00 0.00 1.02 +0.33 34 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 1.17 +0.35 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.33 +0.39 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.50 +0.42 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.68 +0.44 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.87 +0.48 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.06 +0.50 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.46 +0.54 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.88 +0.58 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.31 +0.60 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.78 +0.65 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.29 +0.73 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.76 +0.74 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.30 +0.70 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.78 +0.70 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.08 38 0 7 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.10 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 +0.12 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 +0.14 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 +0.16 38 0 15 0
29SEP26 7.25 P 0.69 0.69 0.69 0.64 +0.19 38 15 18 +15
29SEP26 7.50 P 0.80 0.80 0.80 0.75 +0.22 38 15 15 +15
29SEP26 7.75 P 0.00 0.00 0.00 0.87 +0.24 38 0 16 0
29SEP26 8.00 P 0.93 0.93 0.93 1.00 +0.26 38 1 17 +1
29SEP26 8.25 P 0.00 0.00 0.00 1.15 +0.30 39 0 73 0
29SEP26 8.50 P 1.26 1.30 1.26 1.28 +0.30 38 6 9 0
29SEP26 8.75 P 1.38 1.38 1.38 1.45 +0.35 39 2 0 -2
29SEP26 9.00 P 0.00 0.00 0.00 1.60 +0.36 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.78 +0.42 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 +0.41 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 +0.47 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.35 +0.50 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.74 +0.49 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.15 +0.52 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.58 +0.60 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.04 +0.65 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.50 +0.69 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.98 +0.73 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.36 +0.65 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.83 +0.61 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 +0.11 38 0 7 0
30DEC26 6.50 P 0.50 0.50 0.50 0.46 +0.13 38 5 9 +5
30DEC26 6.75 P 0.49 0.58 0.49 0.55 +0.15 38 6 6 +6
30DEC26 7.00 P 0.70 0.70 0.70 0.65 +0.18 38 5 11 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.76 +0.20 38 0 0 0
30DEC26 7.50 P 0.83 0.83 0.83 0.88 +0.23 38 1 1 +1
30DEC26 7.75 P 1.02 1.02 1.02 1.00 +0.24 38 30 30 +30
30DEC26 8.00 P 0.00 0.00 0.00 1.13 +0.26 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.29 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.33 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.34 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 +0.36 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 +0.41 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 +0.43 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 +0.45 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.45 +0.47 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.86 +0.54 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.19 +0.50 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.61 +0.52 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.05 +0.57 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.50 +0.60 38 0 0 0
TOTAL PUT 736 2,617 +530
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$ 16.17
30DEC25 7.26 C 0.00 0.00 0.00 8.91 +0.15 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.77 +0.17 129 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.61 +0.17 125 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.44 +0.16 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.28 +0.15 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.13 +0.16 114 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.81 +0.25 164 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.35 +0.19 127 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.92 +0.16 87 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.60 +0.25 134 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.10 +0.15 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.70 +0.15 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.31 +0.17 73 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.90 +0.16 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.50 +0.16 0 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.08 +0.15 0 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.72 +0.19 59 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.35 +0.21 61 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.89 +0.16 36 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.48 +0.17 0 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.08 +0.17 0 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.71 +0.11 30 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.35 +0.17 30 0 16 0
30DEC25 15.32 C 1.16 1.16 1.16 1.02 +0.14 30 10 304 -10
30MAR26 7.58 C 0.00 0.00 0.00 8.65 +0.15 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.49 +0.21 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.33 +0.14 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.17 +0.20 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.81 +0.19 58 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.37 +0.21 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.98 +0.22 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.60 +0.24 44 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.22 +0.19 45 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.80 +0.16 35 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.40 +0.26 34 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.02 +0.26 35 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.66 +0.27 38 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.25 +0.21 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.89 +0.24 34 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 3.52 +0.20 33 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.18 +0.19 34 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.85 +0.23 33 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.54 +0.21 33 0 66 0
TOTAL CALL 10 480 -10
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 -0.01 29 0 18 0
30DEC25 14.52 P 0.03 0.03 0.03 0.03 -0.02 29 5 13 -5
30DEC25 14.92 P 0.00 0.00 0.00 0.08 -0.02 31 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.14 -0.05 29 0 47 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.02 0.00 33 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.07 0.00 34 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.10 0.00 34 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.14 0.00 34 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.20 0.00 34 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.36 -0.02 34 0 17 0
TOTAL PUT 5 252 -5
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$ 49.68
30DEC25 12.50 C 0.00 0.00 0.00 37.20 -1.57 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 36.70 -1.57 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 36.20 -1.58 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 35.71 -1.57 177 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 35.21 -1.57 169 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 34.71 -1.57 160 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 34.21 -1.57 151 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 33.71 -1.57 139 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 33.21 -1.57 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 32.71 -1.57 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 32.49 -1.29 249 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 31.71 -1.57 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 31.21 -1.58 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 30.71 -1.58 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 30.22 -1.57 132 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 29.72 -1.57 126 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 28.77 -1.52 159 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 28.00 -1.29 199 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 26.72 -1.57 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 25.72 -1.58 0 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 25.06 -1.24 178 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 23.73 -1.57 89 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 22.73 -1.57 76 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 21.73 -1.57 0 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 21.04 -1.56 142 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 20.08 -1.35 137 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 18.69 -1.62 0 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 17.74 -1.70 59 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 16.77 -1.55 75 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 15.94 -1.50 96 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 14.83 -1.51 77 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 14.15 -1.21 99 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 12.82 -1.57 64 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 11.86 -1.60 64 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 11.08 -1.37 75 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 10.23 -1.33 77 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 9.11 -1.84 64 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 8.15 -1.59 60 0 105 0
30DEC25 43.00 C 8.00 8.00 8.00 7.64 -1.04 72 13 150 -5
30DEC25 44.00 C 0.00 0.00 0.00 6.45 -1.87 58 0 105 0
30DEC25 45.00 C 0.00 0.00 0.00 5.85 -1.40 63 0 111 0
30DEC25 46.00 C 0.00 0.00 0.00 5.11 -1.25 62 0 99 0
30DEC25 47.00 C 4.67 4.67 4.67 4.50 -1.29 63 1 154 -1
30DEC25 48.00 C 3.86 3.86 3.86 3.87 -1.25 62 20 571 +20
30DEC25 49.00 C 3.70 3.70 3.20 3.42 -1.16 64 29 1,148 +16
30DEC25 50.00 C 3.10 4.00 2.71 2.93 -1.01 63 112 1,038 +33
30DEC25 52.50 C 2.39 2.81 2.00 2.05 -0.88 66 334 1,287 +291
30DEC25 55.00 C 1.50 2.20 1.38 1.32 -0.72 65 597 2,264 +279
30DEC25 57.50 C 1.24 1.24 1.04 0.82 -0.54 65 549 1,652 +80
30DEC25 60.00 C 0.85 1.09 0.70 0.49 -0.40 65 80 785 +59
30DEC25 62.50 C 0.56 0.56 0.56 0.28 -0.28 65 30 931 0
30DEC25 65.00 C 0.48 0.51 0.34 0.16 -0.18 65 77 578 -24
30DEC25 67.50 C 0.41 0.41 0.41 0.09 -0.12 65 5 392 -5
30DEC25 70.00 C 0.18 0.26 0.18 0.05 -0.07 65 12 583 -9
30DEC25 72.50 C 0.00 0.00 0.00 0.03 -0.04 66 0 1,381 0
30DEC25 75.00 C 0.00 0.00 0.00 0.02 -0.02 68 0 367 0
30DEC25 77.50 C 0.13 0.13 0.11 0.01 -0.02 67 61 166 -7
30DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 345 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,058 0
29JAN26 31.00 C 0.00 0.00 0.00 19.08 -1.34 79 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 17.97 -1.47 66 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 17.12 -1.48 72 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 16.08 -1.36 65 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 14.83 -1.62 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 14.15 -1.23 60 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 13.38 -1.15 64 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.55 -1.36 65 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 11.79 -1.23 66 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 10.90 -1.38 64 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 9.94 -1.53 60 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 9.66 -1.08 69 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 8.94 -1.29 68 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 8.07 -1.29 65 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 7.41 -1.28 64 0 148 0
29JAN26 46.00 C 0.00 0.00 0.00 6.75 -1.31 64 0 146 0
29JAN26 47.00 C 0.00 0.00 0.00 6.20 -1.29 64 0 1,049 0
29JAN26 48.00 C 5.56 5.56 5.56 5.76 -1.29 65 4 851 0
29JAN26 49.00 C 0.00 0.00 0.00 5.33 -1.11 66 0 1,227 0
29JAN26 50.00 C 5.20 5.20 4.90 4.88 -1.06 66 6 1,088 0
29JAN26 52.50 C 4.77 4.77 3.90 4.01 -0.91 68 10 354 +3
29JAN26 55.00 C 3.67 3.67 3.22 3.15 -0.94 68 25 1,218 -4
29JAN26 57.50 C 2.77 3.02 2.64 2.45 -0.81 68 22 1,687 +6
29JAN26 60.00 C 2.28 2.90 2.28 1.89 -0.70 68 10 599 +8
29JAN26 62.50 C 2.34 2.34 2.34 1.44 -0.60 67 1 246 0
29JAN26 65.00 C 1.70 1.70 1.70 1.09 -0.51 67 2 115 +2
29JAN26 67.50 C 0.00 0.00 0.00 0.83 -0.41 67 0 159 0
29JAN26 70.00 C 0.00 0.00 0.00 0.62 -0.34 67 0 151 0
29JAN26 72.50 C 1.10 1.10 0.85 0.46 -0.28 67 482 1,045 +172
29JAN26 75.00 C 0.00 0.00 0.00 0.34 -0.23 67 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.25 -0.19 67 0 9 0
29JAN26 80.00 C 0.60 0.60 0.60 0.19 -0.14 67 25 27 -6
29JAN26 82.50 C 0.00 0.00 0.00 0.14 -0.11 67 0 2 0
29JAN26 85.00 C 0.29 0.29 0.29 0.10 -0.09 67 10 19 0
26FEB26 38.00 C 0.00 0.00 0.00 13.10 -1.18 62 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 12.40 -1.13 63 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.54 -1.43 61 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 10.93 -1.17 63 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.09 -1.47 61 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 9.41 -1.48 60 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 8.91 -1.24 62 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.43 -1.20 64 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 7.69 -1.66 61 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 7.17 -1.72 62 0 686 0
26FEB26 48.00 C 7.30 7.30 6.60 6.74 -1.27 63 16 453 -15
26FEB26 49.00 C 0.00 0.00 0.00 6.31 -1.23 63 0 84 0
26FEB26 50.00 C 5.87 5.87 5.87 5.78 -1.30 62 9 1,895 +9
26FEB26 52.50 C 0.00 0.00 0.00 5.04 -1.07 65 0 149 0
26FEB26 55.00 C 4.04 4.04 4.04 4.20 -1.02 66 15 1,080 0
26FEB26 57.50 C 3.56 3.56 3.56 3.45 -0.93 65 13 1,638 +13
26FEB26 60.00 C 0.00 0.00 0.00 2.82 -0.83 65 0 1,821 0
26FEB26 62.50 C 2.72 2.75 2.72 2.29 -0.74 65 30 922 +15
26FEB26 65.00 C 2.35 2.35 2.35 1.86 -0.65 65 9 607 0
26FEB26 67.50 C 0.00 0.00 0.00 1.50 -0.57 65 0 77 0
26FEB26 70.00 C 1.71 1.71 1.71 1.21 -0.50 65 1 79 0
26FEB26 72.50 C 0.00 0.00 0.00 0.97 -0.43 65 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 0.78 -0.34 65 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.62 -0.29 65 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 0.48 -0.29 64 0 24 0
26FEB26 82.50 C 0.00 0.00 0.00 0.38 -0.23 64 0 0 0
26FEB26 85.00 C 0.62 0.62 0.62 0.31 -0.19 64 10 63 -10
30MAR26 12.50 C 0.00 0.00 0.00 37.30 -1.57 63 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 36.80 -1.58 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 36.31 -1.57 67 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 35.81 -1.58 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 35.32 -1.57 66 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 34.82 -1.58 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 34.33 -1.57 64 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 33.84 -1.57 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 33.34 -1.57 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 32.85 -1.57 68 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 32.49 -1.44 97 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 31.86 -1.57 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 31.37 -1.57 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.87 -1.58 62 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 30.38 -1.58 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.89 -1.57 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.91 -1.57 65 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 28.00 -1.51 74 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.97 -1.57 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.00 -1.58 65 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.06 -1.56 66 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 24.01 -1.35 57 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 23.17 -1.57 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.13 -1.55 59 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 21.18 -1.66 58 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 20.25 -1.65 58 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 19.43 -1.42 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.51 -1.63 60 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 17.77 -1.67 63 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 16.71 -1.45 57 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 15.85 -1.63 57 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 15.54 -1.11 66 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 14.54 -1.43 62 0 30 0
30MAR26 38.00 C 13.60 13.60 13.60 13.78 -1.24 62 1 391 +1
30MAR26 39.00 C 0.00 0.00 0.00 13.08 -1.28 62 0 71 0
30MAR26 40.00 C 11.70 11.70 11.70 12.66 -1.26 65 4 103 0
30MAR26 41.00 C 0.00 0.00 0.00 11.65 -1.39 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 11.20 -1.22 63 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 10.56 -1.21 63 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 10.01 -1.16 63 0 0 0
30MAR26 45.00 C 9.68 9.68 9.68 9.33 -1.72 62 1 1 +1
30MAR26 46.00 C 0.00 0.00 0.00 8.81 -1.34 62 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 8.44 -1.21 64 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 8.00 -1.10 64 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 7.59 -1.21 65 0 93 0
30MAR26 50.00 C 6.99 6.99 6.99 7.19 -1.11 65 15 1,032 +15
30MAR26 52.50 C 6.66 6.66 6.06 6.30 -1.11 66 17 548 +17
30MAR26 55.00 C 0.00 0.00 0.00 5.47 -1.06 67 0 101 0
30MAR26 57.50 C 0.00 0.00 0.00 4.68 -0.98 66 0 397 0
30MAR26 60.00 C 0.00 0.00 0.00 4.00 -0.89 66 0 212 0
30MAR26 62.50 C 0.00 0.00 0.00 3.41 -0.82 66 0 39 0
30MAR26 65.00 C 0.00 0.00 0.00 2.90 -0.74 66 0 75 0
30MAR26 67.50 C 0.00 0.00 0.00 2.46 -0.68 66 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 2.09 -0.61 66 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 1.77 -0.55 66 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.50 -0.49 66 0 45 0
30MAR26 77.50 C 0.00 0.00 0.00 1.27 -0.44 66 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 1.07 -0.39 66 0 23 0
30MAR26 82.50 C 0.00 0.00 0.00 0.88 -0.34 65 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.74 -0.34 65 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 35.93 -1.57 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 35.44 -1.57 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 34.95 -1.58 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 34.47 -1.57 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 33.98 -1.57 62 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 33.50 -1.57 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 33.01 -1.58 62 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 32.53 -1.58 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 32.05 -1.58 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 31.57 -1.58 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 31.10 -1.57 63 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 30.62 -1.58 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 30.15 -1.58 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 28.92 -1.87 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 28.07 -1.60 43 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 27.34 -1.41 61 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 26.11 -1.71 40 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 25.32 -1.49 53 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 24.16 -1.75 39 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 23.48 -1.62 53 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 22.61 -1.59 54 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 21.99 -1.28 59 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 21.27 -1.08 61 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 19.96 -1.66 52 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 19.57 -1.32 59 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 19.08 -1.54 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.21 -1.26 61 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 17.12 -1.46 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.97 -1.51 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.29 -1.51 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.18 -1.43 58 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 14.91 -1.16 62 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 14.00 -1.49 59 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 13.41 -1.46 59 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 12.89 -1.35 60 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 12.39 -1.32 60 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 11.86 -1.34 60 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 11.62 -1.07 62 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 10.89 -1.29 60 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 10.45 -1.26 60 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 10.14 -1.13 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.67 -1.19 61 0 0 0
29JUN26 50.00 C 9.14 9.14 9.14 9.23 -1.28 61 5 255 0
29JUN26 52.50 C 0.00 0.00 0.00 8.49 -1.03 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 7.82 -0.91 64 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 7.01 -1.07 64 0 0 0
29JUN26 60.00 C 6.96 6.96 6.96 6.26 -1.11 64 5 15 0
29JUN26 62.50 C 0.00 0.00 0.00 5.64 -0.97 64 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 5.03 -0.97 64 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.51 -0.89 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.04 -0.83 64 0 26 0
29JUN26 72.50 C 0.00 0.00 0.00 3.59 -0.82 64 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 3.24 -0.71 64 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.90 -0.69 63 0 5 0
29JUN26 80.00 C 0.00 0.00 0.00 2.57 -0.68 63 0 14 0
29JUN26 82.50 C 0.00 0.00 0.00 2.33 -0.58 63 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 2.08 -0.48 63 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 29.61 -1.56 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 28.73 -1.56 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 27.89 -1.54 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 27.05 -1.55 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 25.62 -2.15 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 25.43 -1.53 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.65 -1.52 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.86 -1.53 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.13 -1.50 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.73 -1.46 55 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 21.68 -1.50 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.99 -1.46 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.33 -1.45 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.67 -1.46 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.58 -1.27 59 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 17.98 -1.24 60 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 17.28 -1.36 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 16.71 -1.36 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 16.14 -1.36 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 15.61 -1.33 60 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 15.58 -1.33 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.07 -1.33 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.12 -1.29 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 14.05 -1.33 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.60 -1.27 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.16 -1.24 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.73 -1.24 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.93 -1.20 61 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 11.53 -1.58 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.20 -1.10 61 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 10.57 -0.97 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.67 -1.14 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.84 -1.12 63 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 8.33 -1.00 64 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 7.71 -1.04 64 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 7.14 -0.91 64 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 6.56 -0.92 64 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 5.99 -0.91 64 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 5.56 -0.77 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.12 -0.78 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.69 -0.78 64 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 4.33 -0.71 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.01 -0.51 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.69 -0.65 64 0 39 0
30DEC26 38.00 C 0.00 0.00 0.00 18.51 -1.36 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.00 -1.30 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.51 -1.27 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.01 -1.28 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.03 -1.76 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.02 -1.28 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.56 -1.25 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.15 -1.17 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.73 -1.18 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.31 -1.18 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.90 -1.18 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.48 -1.18 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.76 -1.49 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.23 -0.89 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.38 -1.07 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.59 -1.01 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.90 -0.96 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.22 -0.95 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.58 -0.91 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.04 -0.83 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.51 -0.83 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.98 - 63 0 0 -
TOTAL CALL 2,668 48,340 +954
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 208 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 0.00 197 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 0.00 143 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 0.00 67 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 0.00 66 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.05 0.00 66 0 257 0
30DEC25 37.00 P 0.00 0.00 0.00 0.08 +0.01 66 0 411 0
30DEC25 38.00 P 0.00 0.00 0.00 0.12 +0.02 65 0 330 0
30DEC25 39.00 P 0.19 0.19 0.19 0.18 +0.03 65 1 225 -1
30DEC25 40.00 P 0.29 0.29 0.25 0.26 +0.05 65 6 439 +1
30DEC25 41.00 P 0.33 0.33 0.33 0.35 +0.05 64 122 325 +122
30DEC25 42.00 P 0.40 0.40 0.40 0.48 +0.08 64 4 454 -4
30DEC25 43.00 P 0.00 0.00 0.00 0.65 +0.10 64 0 432 0
30DEC25 44.00 P 0.71 0.71 0.60 0.86 +0.13 64 74 377 0
30DEC25 45.00 P 1.10 1.13 1.09 1.11 +0.18 63 98 784 -5
30DEC25 46.00 P 1.42 1.45 1.20 1.42 +0.23 63 42 602 +30
30DEC25 47.00 P 1.83 1.83 1.62 1.76 +0.27 63 36 325 -30
30DEC25 48.00 P 0.00 0.00 0.00 2.19 +0.37 64 0 540 0
30DEC25 49.00 P 2.13 2.86 2.13 2.70 +0.49 64 32 547 -4
30DEC25 50.00 P 2.92 2.92 2.92 3.27 +0.61 66 2 1,150 -2
30DEC25 52.50 P 0.00 0.00 0.00 4.87 +0.87 67 0 309 0
30DEC25 55.00 P 0.00 0.00 0.00 6.48 +0.79 63 0 307 0
30DEC25 57.50 P 0.00 0.00 0.00 8.79 +1.16 72 0 438 0
30DEC25 60.00 P 0.00 0.00 0.00 10.49 +0.98 54 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 13.15 +1.24 71 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 15.47 +1.05 69 0 22 0
30DEC25 67.50 P 0.00 0.00 0.00 17.85 +1.47 64 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 20.40 +1.03 77 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 22.83 +1.56 72 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 25.32 +1.40 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.82 +1.40 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 30.32 +1.38 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 32.82 +1.47 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 35.32 +1.57 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.11 0.00 67 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.16 +0.01 67 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.21 0.00 67 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.29 +0.02 67 0 66 0
29JAN26 35.00 P 0.00 0.00 0.00 0.35 +0.01 66 0 43 0
29JAN26 36.00 P 0.43 0.43 0.43 0.47 +0.03 66 8 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.59 +0.04 66 0 30 0
29JAN26 38.00 P 0.52 0.52 0.52 0.74 +0.05 66 50 128 +35
29JAN26 39.00 P 0.00 0.00 0.00 0.92 +0.07 66 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 1.12 +0.08 66 0 166 0
29JAN26 41.00 P 1.28 1.28 1.28 1.35 +0.10 66 2 411 0
29JAN26 42.00 P 1.52 1.55 1.52 1.62 +0.14 66 10 731 0
29JAN26 43.00 P 0.00 0.00 0.00 1.91 +0.16 66 0 1,286 0
29JAN26 44.00 P 2.04 2.04 2.04 2.24 +0.20 65 1 1,389 +1
29JAN26 45.00 P 2.12 2.61 2.12 2.59 +0.21 65 33 407 +6
29JAN26 46.00 P 0.00 0.00 0.00 3.00 +0.28 65 0 258 0
29JAN26 47.00 P 3.34 3.56 3.34 3.42 +0.30 65 9 632 +7
29JAN26 48.00 P 0.00 0.00 0.00 3.93 +0.40 66 0 698 0
29JAN26 49.00 P 0.00 0.00 0.00 4.47 +0.45 66 0 1,120 0
29JAN26 50.00 P 5.20 5.20 5.20 5.06 +0.57 67 2 1,219 0
29JAN26 52.50 P 0.00 0.00 0.00 6.65 +0.68 69 0 202 0
29JAN26 55.00 P 0.00 0.00 0.00 8.40 +0.78 70 0 1,205 0
29JAN26 57.50 P 0.00 0.00 0.00 10.28 +0.90 71 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 12.10 +0.77 69 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 14.43 +1.04 74 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 16.66 +1.45 76 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 18.84 +1.09 76 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.81 +1.24 69 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 23.32 +1.21 74 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.85 +1.08 80 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 27.91 +0.90 67 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 30.70 +1.08 84 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 33.13 +1.07 86 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 35.49 +1.05 83 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.28 +0.10 64 0 87 0
26FEB26 39.00 P 0.00 0.00 0.00 1.46 +0.06 63 0 48 0
26FEB26 40.00 P 0.00 0.00 0.00 1.73 +0.11 63 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 2.01 +0.11 63 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.32 +0.14 63 0 37 0
26FEB26 43.00 P 0.00 0.00 0.00 2.66 +0.16 63 0 81 0
26FEB26 44.00 P 0.00 0.00 0.00 3.00 +0.16 63 0 136 0
26FEB26 45.00 P 0.00 0.00 0.00 3.42 +0.23 63 0 150 0
26FEB26 46.00 P 3.97 4.01 3.97 3.84 +0.24 63 80 335 +40
26FEB26 47.00 P 4.48 4.56 4.48 4.30 +0.28 63 75 776 +75
26FEB26 48.00 P 5.07 5.09 4.95 4.83 +0.39 63 70 548 +20
26FEB26 49.00 P 5.53 5.59 5.45 5.41 +0.48 64 155 284 +36
26FEB26 50.00 P 6.20 6.20 6.04 5.97 +0.53 64 33 236 -33
26FEB26 52.50 P 0.00 0.00 0.00 7.57 +0.65 66 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 9.34 +0.71 67 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 11.17 +0.80 68 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 12.96 +0.67 67 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 15.00 +0.75 68 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 17.30 +0.99 72 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 19.50 +1.21 73 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 21.57 +1.31 71 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 23.98 +1.47 74 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 26.13 +0.88 72 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 28.98 +1.34 83 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 30.70 +0.89 70 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 33.56 +1.50 82 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 35.84 +1.34 80 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 0.00 66 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 0.00 66 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 0.00 65 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.18 +0.01 66 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.24 0.00 66 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.31 +0.01 66 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.40 +0.04 66 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.46 +0.01 65 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.58 +0.02 64 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.70 +0.02 64 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.86 +0.04 64 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 1.03 +0.04 64 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.25 +0.10 65 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.44 +0.08 64 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.66 +0.08 64 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.93 +0.12 64 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 2.21 +0.12 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.49 +0.11 64 0 1,033 0
30MAR26 41.00 P 0.00 0.00 0.00 2.84 +0.17 64 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 3.20 +0.18 64 0 15 0
30MAR26 43.00 P 3.67 3.69 3.66 3.55 +0.17 64 210 235 +195
30MAR26 44.00 P 0.00 0.00 0.00 3.98 +0.25 64 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 4.40 +0.25 64 0 49 0
30MAR26 46.00 P 0.00 0.00 0.00 4.88 +0.30 64 0 64 0
30MAR26 47.00 P 0.00 0.00 0.00 5.39 +0.38 64 0 20 0
30MAR26 48.00 P 0.00 0.00 0.00 5.94 +0.46 64 0 70 0
30MAR26 49.00 P 6.69 6.69 6.69 6.51 +0.51 65 15 60 +15
30MAR26 50.00 P 0.00 0.00 0.00 7.11 +0.55 65 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 8.74 +0.72 67 0 18 0
30MAR26 55.00 P 0.00 0.00 0.00 10.49 +0.72 68 0 80 0
30MAR26 57.50 P 0.00 0.00 0.00 12.24 +0.73 68 0 50 0
30MAR26 60.00 P 0.00 0.00 0.00 14.15 +0.92 69 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 16.11 +0.80 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.18 +0.90 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.32 +0.96 72 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.52 +1.04 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.78 +1.09 74 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.94 +1.02 74 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 28.98 +0.75 71 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.36 +0.80 73 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 34.13 +1.30 80 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 35.99 +0.87 73 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 61 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 63 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 63 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 0.00 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 0.00 64 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 0.00 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 0.00 63 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.01 63 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.24 -0.01 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 -0.01 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 0.00 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 +0.01 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.59 +0.03 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.72 +0.03 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.85 +0.02 63 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 1.02 +0.04 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.20 +0.05 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.34 +0.01 62 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 1.57 +0.03 62 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.81 +0.04 62 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.10 +0.03 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.40 +0.14 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.62 -0.01 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.92 -0.02 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.25 +0.10 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.62 +0.12 62 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 3.99 +0.12 62 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 4.41 +0.17 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.83 +0.22 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 5.28 +0.24 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.78 +0.29 62 0 0 0
29JUN26 45.00 P 6.55 6.55 6.55 6.28 +0.32 63 30 30 +20
29JUN26 46.00 P 0.00 0.00 0.00 6.81 +0.34 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.36 +0.35 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.95 +0.41 63 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 8.54 +0.44 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.15 +0.50 64 0 70 0
29JUN26 52.50 P 0.00 0.00 0.00 10.64 +0.32 64 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 12.45 +0.46 65 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 14.22 +0.53 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.00 +0.53 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.94 +0.67 66 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 19.89 +0.67 67 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.94 +0.77 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.03 +0.81 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.15 +0.83 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.37 +0.94 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.60 +0.97 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.86 +1.00 71 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.19 +1.09 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.53 +1.12 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 0.00 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 +0.03 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.69 +0.05 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.83 +0.02 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 +0.02 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 1.16 +0.04 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.35 +0.04 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.50 +0.04 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.79 +0.07 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.98 +0.07 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.29 +0.07 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.58 +0.11 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.90 +0.12 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.22 +0.12 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.43 +0.11 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.91 +0.17 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.17 +0.17 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.69 +0.17 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.93 +0.17 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 5.37 +0.22 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 5.83 +0.27 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 6.30 +0.28 62 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 6.72 +0.24 62 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 7.25 +0.21 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 7.89 +0.34 63 0 17 0
29SEP26 46.00 P 0.00 0.00 0.00 8.46 +0.40 63 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.04 +0.42 63 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 9.64 +0.44 63 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 10.25 +0.45 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.89 +0.49 64 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 12.63 +0.64 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.25 +0.54 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.00 +0.59 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.80 +0.59 66 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.63 +0.61 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.59 +1.33 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.57 +1.40 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.56 +1.47 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.87 +0.85 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.93 +0.85 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.00 +0.86 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.15 +0.94 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.33 +0.99 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.64 +2.13 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.71 +0.22 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.17 +0.28 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.45 +0.30 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 6.98 +0.35 62 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 7.44 +0.13 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.98 +0.35 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.53 +0.36 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.13 +0.41 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.72 +0.44 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.32 +0.46 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.91 +0.45 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.56 +0.49 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.18 +0.48 63 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.85 +0.54 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.18 +0.17 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.85 +0.59 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.62 +0.64 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.39 +0.64 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.22 +0.69 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.15 +0.77 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.08 +0.77 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.03 - 63 0 0 -
TOTAL PUT 1,200 36,429 +524
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 39.50
30DEC25 17.00 C 0.00 0.00 0.00 22.53 -0.56 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 22.03 -0.56 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.53 -0.56 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.03 -0.57 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.53 -0.57 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.04 -0.56 103 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.83 -0.36 180 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.54 -0.56 85 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.54 -0.56 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.54 -0.56 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.54 -0.57 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.55 -0.65 69 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.71 -0.40 105 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.55 -0.74 50 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.55 -0.56 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.55 -0.57 0 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 9.73 -0.69 75 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.56 -0.59 37 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 7.56 -0.56 31 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 6.56 -0.56 0 0 242 0
30DEC25 34.00 C 6.02 6.02 5.58 5.58 -0.69 30 3 634 +1
30DEC25 35.00 C 0.00 0.00 0.00 4.57 -0.57 21 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 3.62 -0.68 24 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 2.67 -0.68 22 0 95 0
30DEC25 38.00 C 2.38 2.38 2.20 1.93 -0.55 25 5 659 -2
30DEC25 39.00 C 1.55 1.55 1.37 1.25 -0.47 24 65 163 -50
30DEC25 40.00 C 0.96 0.96 0.83 0.74 -0.39 24 18 115 -16
30DEC25 41.00 C 0.65 0.65 0.47 0.43 -0.25 25 107 985 -3
30DEC25 42.00 C 0.37 0.41 0.29 0.22 -0.16 25 34 1,454 +5
30DEC25 43.00 C 0.18 0.18 0.14 0.10 -0.10 25 14 744 -7
30DEC25 44.00 C 0.09 0.09 0.09 0.05 -0.05 26 1 207 -1
30DEC25 45.00 C 0.07 0.07 0.07 0.02 -0.03 26 20 914 -20
30DEC25 46.00 C 0.04 0.04 0.04 0.01 -0.01 27 14 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.61 -0.56 47 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.61 -0.59 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.71 -0.47 61 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.62 -0.67 31 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.62 -0.57 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.63 -0.56 28 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.73 -0.69 43 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 8.69 -0.74 35 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.64 -0.83 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.91 -0.56 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.87 -0.57 32 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.89 -0.67 28 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.93 -0.64 24 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 3.23 -0.61 27 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 2.58 -0.51 27 0 321 0
29JAN26 39.00 C 0.00 0.00 0.00 1.98 -0.46 27 0 143 0
29JAN26 40.00 C 0.00 0.00 0.00 1.51 -0.36 28 0 173 0
29JAN26 41.00 C 1.19 1.19 1.19 1.13 -0.28 28 2 280 -2
29JAN26 42.00 C 0.90 0.90 0.90 0.84 -0.19 29 1 234 0
29JAN26 43.00 C 0.00 0.00 0.00 0.59 -0.15 28 0 283 0
29JAN26 44.00 C 0.50 0.50 0.50 0.41 -0.11 29 1 185 0
29JAN26 45.00 C 0.46 0.46 0.32 0.27 -0.08 28 31 204 +20
29JAN26 46.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 107 0
29JAN26 47.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 531 0
29JAN26 48.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 173 0
29JAN26 49.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 522 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1,027 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.71 -0.53 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.69 -0.60 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.65 -0.61 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.67 -0.52 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.03 -0.43 46 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.78 -0.82 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.81 -0.80 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.91 -0.56 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.87 -0.57 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.06 -0.78 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.38 -0.67 28 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.63 -0.64 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.08 -0.51 29 0 1 0
26FEB26 39.00 C 0.00 0.00 0.00 2.48 -0.47 28 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 2.03 -0.35 29 0 79 0
26FEB26 41.00 C 1.72 1.72 1.72 1.62 -0.33 29 4 101 +4
26FEB26 42.00 C 1.38 1.38 1.38 1.30 -0.25 29 4 164 +4
26FEB26 43.00 C 0.00 0.00 0.00 1.03 -0.19 29 0 55 0
26FEB26 44.00 C 0.00 0.00 0.00 0.79 -0.15 29 0 28 0
26FEB26 45.00 C 0.71 0.71 0.71 0.59 -0.13 29 1 14 -1
26FEB26 46.00 C 0.00 0.00 0.00 0.44 -0.10 29 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.33 -0.08 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.24 -0.06 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 56 0
26FEB26 52.50 C 0.16 0.16 0.16 0.05 -0.02 29 1 1 +1
26FEB26 55.00 C 0.10 0.10 0.10 0.02 -0.01 29 2 2 +2
26FEB26 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.61 -0.73 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.17 -0.56 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.67 -0.56 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.18 -0.56 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.68 -0.56 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.19 -0.56 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.83 -0.52 68 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.70 -0.56 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.71 -0.56 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.72 -0.56 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.67 -0.75 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 14.69 -0.73 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.76 -0.68 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.72 -0.75 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.76 -0.52 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.79 -0.73 23 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.03 -0.58 36 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.78 -0.92 0 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.25 -0.60 35 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 7.42 -0.52 35 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 6.57 -0.42 33 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 5.56 -0.46 29 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 4.89 -0.54 30 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 4.25 -0.24 30 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.56 -0.55 29 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.99 -0.46 29 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.54 -0.35 29 0 49 0
30MAR26 41.00 C 0.00 0.00 0.00 2.13 -0.30 30 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.77 -0.30 30 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 1.48 -0.25 30 0 1,130 0
30MAR26 44.00 C 0.00 0.00 0.00 1.22 -0.20 30 0 92 0
30MAR26 45.00 C 0.00 0.00 0.00 0.99 -0.17 30 0 23 0
30MAR26 46.00 C 0.00 0.00 0.00 0.79 -0.15 30 0 233 0
30MAR26 47.00 C 0.00 0.00 0.00 0.63 -0.13 30 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.50 -0.10 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.39 -0.09 30 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.31 -0.07 30 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.16 -0.04 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.83 -0.52 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.80 -0.56 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.81 -0.56 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.83 -0.56 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.86 -0.56 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.90 -0.53 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.95 -0.73 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.00 -0.74 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.77 -0.98 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.97 -0.89 24 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.22 -0.71 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.09 -1.01 24 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 8.52 -0.72 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.72 -0.68 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.96 -0.65 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.30 -0.34 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.59 -0.54 30 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.99 -0.49 30 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.48 -0.38 30 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 3.96 -0.34 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.50 -0.29 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.10 -0.22 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.79 -0.12 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.41 -0.11 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.12 -0.07 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.83 -0.05 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.59 -0.04 31 0 69 0
29JUN26 47.00 C 0.00 0.00 0.00 1.36 -0.03 31 0 141 0
29JUN26 48.00 C 0.00 0.00 0.00 1.18 -0.02 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.00 -0.02 31 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 0.87 0.00 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.57 +0.01 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.38 +0.01 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.25 +0.01 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.90 -0.55 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.96 -0.54 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.03 -0.65 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.12 -0.62 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.24 -0.51 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.39 -0.50 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.58 -0.47 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.78 -0.47 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.04 -0.45 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.33 -0.42 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.66 -0.41 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.03 -0.37 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.33 -0.47 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.76 -0.45 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.26 -0.47 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.73 -0.45 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.32 -0.42 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 3.91 -0.41 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.53 -0.46 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.21 -0.31 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.87 -0.37 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.63 -0.29 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.37 -0.29 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.14 -0.24 32 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.94 -0.22 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.77 -0.16 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.61 -0.11 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.17 -0.09 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 -0.08 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 -0.06 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.49 -0.04 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.37 -0.03 32 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 12.50 -0.55 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.71 -0.54 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.94 -0.53 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.22 -0.52 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.50 -0.52 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.86 -0.49 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.21 -0.49 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.62 -0.47 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.05 -0.46 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.51 -0.44 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.01 -0.44 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.36 -0.59 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.10 -0.23 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.54 -0.54 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.30 -0.22 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.95 -0.22 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.49 -0.34 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.21 -0.40 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.94 -0.29 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.70 -0.26 31 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.48 -0.25 31 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 2.30 -0.26 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.08 -0.23 31 0 10 0
30DEC26 52.50 C 0.00 0.00 0.00 1.65 -0.22 31 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 1.30 -0.17 31 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 1.01 -0.16 31 0 0 0
TOTAL CALL 328 20,075 -65
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 109 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 69 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 58 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 47 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 625 0
30DEC25 34.00 P 0.03 0.03 0.03 0.01 0.00 28 60 1,017 +60
30DEC25 35.00 P 0.06 0.06 0.06 0.02 0.00 25 13 184 -13
30DEC25 36.00 P 0.10 0.10 0.10 0.06 +0.01 25 1 235 -1
30DEC25 37.00 P 0.19 0.21 0.19 0.16 +0.03 25 7 608 -4
30DEC25 38.00 P 0.28 0.40 0.28 0.36 +0.08 25 68 545 +14
30DEC25 39.00 P 0.53 0.60 0.53 0.71 +0.18 25 6 1,947 +2
30DEC25 40.00 P 1.06 1.28 1.06 1.23 +0.30 26 23 267 +2
30DEC25 41.00 P 1.57 1.58 1.57 1.91 +0.38 26 16 142 +15
30DEC25 42.00 P 0.00 0.00 0.00 2.70 +0.44 27 0 80 0
30DEC25 43.00 P 0.00 0.00 0.00 3.66 +0.64 31 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 4.64 +0.54 36 0 77 0
30DEC25 45.00 P 0.00 0.00 0.00 5.60 +0.65 39 0 53 0
30DEC25 46.00 P 0.00 0.00 0.00 6.63 +0.69 45 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 7.63 +0.69 50 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 8.76 +0.58 63 0 42 0
30DEC25 49.00 P 0.00 0.00 0.00 9.50 +0.41 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.61 +0.67 62 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.00 +0.56 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.50 +0.56 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.00 +0.56 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.50 +0.56 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.00 +0.56 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 129 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 71 0
29JAN26 33.00 P 0.12 0.12 0.12 0.07 +0.02 28 20 79 +20
29JAN26 34.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 114 0
29JAN26 35.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 323 0
29JAN26 36.00 P 0.00 0.00 0.00 0.41 +0.09 28 0 590 0
29JAN26 37.00 P 0.61 0.66 0.61 0.65 +0.13 29 11 203 +10
29JAN26 38.00 P 0.81 0.92 0.81 0.96 +0.16 28 40 176 +40
29JAN26 39.00 P 0.00 0.00 0.00 1.37 +0.22 28 0 172 0
29JAN26 40.00 P 0.00 0.00 0.00 1.90 +0.34 29 0 45 0
29JAN26 41.00 P 0.00 0.00 0.00 2.50 +0.35 29 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 3.26 +0.44 30 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.04 +0.51 31 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.90 +0.59 32 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 5.62 +0.39 27 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.63 +0.40 31 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.63 +0.61 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.76 +0.58 43 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.50 +0.41 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.63 +0.69 43 0 15 0
29JAN26 52.50 P 0.00 0.00 0.00 13.00 +0.56 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.50 +0.56 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.00 +0.56 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.50 +0.56 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.00 +0.56 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 0.00 30 0 9 0
26FEB26 30.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
26FEB26 31.00 P 0.10 0.10 0.10 0.07 +0.01 29 3 23 +3
26FEB26 32.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 19 0
26FEB26 33.00 P 0.00 0.00 0.00 0.20 +0.04 29 0 42 0
26FEB26 34.00 P 0.00 0.00 0.00 0.33 +0.07 29 0 18 0
26FEB26 35.00 P 0.00 0.00 0.00 0.50 +0.09 29 0 44 0
26FEB26 36.00 P 0.69 0.69 0.69 0.73 +0.12 29 2 24 +2
26FEB26 37.00 P 0.97 0.97 0.97 1.02 +0.15 29 1 27 0
26FEB26 38.00 P 0.00 0.00 0.00 1.37 +0.20 29 0 254 0
26FEB26 39.00 P 1.74 1.74 1.72 1.81 +0.25 29 8 95 +4
26FEB26 40.00 P 0.00 0.00 0.00 2.33 +0.30 29 0 42 0
26FEB26 41.00 P 0.00 0.00 0.00 2.92 +0.34 29 0 5 0
26FEB26 42.00 P 0.00 0.00 0.00 3.44 +0.21 27 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.38 +0.50 31 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 4.90 +0.14 26 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.03 +0.66 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.73 +0.42 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.86 +0.52 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.76 +0.47 35 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 9.81 +0.55 39 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.63 +0.68 36 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.00 +0.56 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.50 +0.56 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.00 +0.56 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.50 +0.56 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 30 0 164 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.27 +0.04 30 0 6 0
30MAR26 33.00 P 0.00 0.00 0.00 0.40 +0.06 30 0 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.57 +0.07 30 0 91 0
30MAR26 35.00 P 0.80 0.80 0.80 0.80 +0.11 30 1 59 0
30MAR26 36.00 P 0.00 0.00 0.00 1.07 +0.12 30 0 887 0
30MAR26 37.00 P 0.00 0.00 0.00 1.41 +0.15 30 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 1.81 +0.21 30 0 157 0
30MAR26 39.00 P 0.00 0.00 0.00 2.26 +0.22 30 0 77 0
30MAR26 40.00 P 0.00 0.00 0.00 2.78 +0.28 30 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 3.39 +0.32 31 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 4.05 +0.35 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.76 +0.36 32 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 5.51 +0.44 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.23 +0.33 31 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.17 +0.53 33 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.86 +0.50 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.96 +0.67 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.91 +0.65 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.63 +0.28 32 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 13.13 +0.68 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.50 +0.56 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.00 +0.56 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.50 +0.56 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.00 +0.56 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 +0.05 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 +0.06 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.34 +0.09 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.47 +0.12 31 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.62 +0.13 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.82 +0.16 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.07 +0.22 31 0 117 0
29JUN26 34.00 P 0.00 0.00 0.00 1.34 +0.23 31 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 1.64 +0.24 31 0 117 0
29JUN26 36.00 P 0.00 0.00 0.00 1.99 +0.26 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.42 +0.29 31 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 2.87 +0.31 31 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.33 +0.29 31 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.89 +0.32 31 0 79 0
29JUN26 41.00 P 0.00 0.00 0.00 4.54 +0.65 31 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.08 +0.32 31 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.74 +0.39 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.51 +0.47 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.25 +0.49 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.16 +0.68 33 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.78 +0.52 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.80 +0.73 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.55 +0.64 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.38 +0.56 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.61 +0.61 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.84 +0.65 34 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.22 +0.68 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.64 +0.70 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.11 +0.67 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 +0.05 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.40 +0.06 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 +0.07 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.66 +0.07 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.85 +0.07 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.06 +0.10 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.36 +0.13 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.65 +0.15 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.99 +0.17 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.35 +0.19 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.77 +0.21 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.21 +0.24 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.71 +0.28 33 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 4.22 +0.28 33 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.79 +0.53 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.34 +0.44 33 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 6.02 +0.39 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.66 +0.50 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.33 +0.41 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.06 +0.44 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.77 +0.68 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.55 +0.47 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.28 +0.52 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.17 +0.57 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.99 +0.73 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.09 +0.75 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.03 +0.50 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.30 +0.51 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.64 +0.54 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.11 +0.63 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.70 -0.01 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.90 +0.03 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.13 +0.07 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.35 0.00 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.66 +0.09 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.00 +0.07 32 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 2.34 +0.08 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.74 +0.10 32 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 3.16 +0.11 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.62 +0.14 32 0 0 0
30DEC26 38.00 P 4.13 4.13 4.13 4.12 +0.15 32 1 3 +1
30DEC26 39.00 P 0.00 0.00 0.00 4.63 +0.16 32 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 5.21 +0.27 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 5.79 +0.18 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.42 +0.35 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.08 +0.43 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.75 +0.46 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.47 +0.52 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.20 +0.54 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.66 +0.28 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.43 +0.33 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.54 +0.66 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.99 +0.33 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.09 +0.40 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.23 +0.42 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.45 +0.43 31 0 0 0
TOTAL PUT 281 15,322 +155
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$ 14.58
30DEC25 8.25 C 0.00 0.00 0.00 6.34 +0.03 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.10 +0.04 89 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.98 +0.17 148 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.60 +0.04 78 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.38 +0.08 101 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.19 +0.13 118 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.94 +0.13 112 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.60 +0.06 58 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.10 -0.02 48 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.61 +0.05 55 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.15 +0.09 63 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.62 -0.02 44 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.13 +0.09 39 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.65 +0.06 35 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.21 +0.08 34 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 0.79 +0.02 30 0 145 0
30DEC25 14.50 C 0.48 0.49 0.48 0.49 +0.01 31 9 41 +1
30DEC25 15.00 C 0.29 0.29 0.28 0.29 +0.01 32 145 2,488 +145
30DEC25 15.50 C 0.17 0.17 0.15 0.15 0.00 32 240 1,005 +80
30DEC25 16.00 C 0.09 0.09 0.09 0.07 0.00 32 58 785 +58
30DEC25 16.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 41 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 50 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.63 +0.04 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.13 +0.01 35 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.72 +0.12 54 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.16 +0.09 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.75 +0.11 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.25 -0.01 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.82 -0.04 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.46 +0.07 36 0 130 0
29JAN26 14.00 C 0.00 0.00 0.00 1.12 +0.04 35 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.86 +0.04 36 0 18 0
29JAN26 15.00 C 0.00 0.00 0.00 0.64 +0.02 36 0 382 0
29JAN26 15.50 C 0.46 0.47 0.46 0.47 +0.01 36 66 1,052 +66
29JAN26 16.00 C 0.00 0.00 0.00 0.33 0.00 36 0 677 0
29JAN26 16.50 C 0.00 0.00 0.00 0.22 0.00 36 0 924 0
29JAN26 17.00 C 0.00 0.00 0.00 0.15 0.00 36 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.10 0.00 36 0 336 0
29JAN26 18.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 327 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 0.00 36 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 0.00 37 0 192 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 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 4.66 +0.07 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.18 +0.06 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.73 0.00 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.24 +0.11 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.80 -0.02 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.38 +0.09 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.99 -0.05 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.65 +0.05 36 0 0 0
26FEB26 14.00 C 1.29 1.29 1.29 1.35 +0.04 36 15 42 +15
26FEB26 14.50 C 0.00 0.00 0.00 1.09 +0.03 37 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.88 +0.03 37 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.70 +0.02 38 0 30 0
26FEB26 16.00 C 0.51 0.51 0.51 0.54 0.00 37 10 56 +10
26FEB26 16.50 C 0.44 0.46 0.44 0.41 0.00 37 23 373 +8
26FEB26 17.00 C 0.00 0.00 0.00 0.31 0.00 37 0 288 0
26FEB26 17.50 C 0.27 0.27 0.27 0.23 0.00 37 15 70 +15
26FEB26 18.00 C 0.00 0.00 0.00 0.17 0.00 37 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.09 0.00 37 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.07 0.00 38 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 0.00 38 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.41 +0.09 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.17 +0.09 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.00 +0.12 59 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.68 +0.09 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.43 +0.04 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.20 0.00 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.99 +0.08 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.73 +0.10 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.79 +0.06 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.45 +0.17 44 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.87 -0.06 34 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.50 -0.07 35 0 81 0
30MAR26 13.00 C 0.00 0.00 0.00 2.20 +0.04 38 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.96 +0.13 41 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.60 +0.04 38 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.36 +0.05 39 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.14 +0.03 39 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 0.96 +0.03 39 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.80 +0.02 40 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.65 +0.01 39 0 654 0
30MAR26 17.00 C 0.00 0.00 0.00 0.53 +0.02 39 0 968 0
30MAR26 17.50 C 0.00 0.00 0.00 0.43 +0.02 39 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 0.34 +0.01 39 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.27 +0.01 39 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.13 0.00 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 0.00 39 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 0.00 39 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 0.00 39 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 6.25 +0.08 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.06 +0.12 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.82 +0.09 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.59 +0.14 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.36 +0.12 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.20 +0.18 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.92 +0.12 40 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.52 +0.16 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.06 +0.09 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.61 -0.05 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.30 +0.04 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.96 +0.02 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.66 +0.02 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.35 -0.02 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.12 +0.01 40 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.87 -0.01 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.65 -0.02 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.49 +0.01 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.31 0.00 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.17 +0.02 41 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.04 +0.03 41 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.91 +0.02 41 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.80 -0.01 41 0 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.70 -0.01 41 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.61 -0.02 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.53 -0.02 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.46 -0.02 41 0 350 0
29JUN26 21.00 C 0.00 0.00 0.00 0.34 -0.03 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 42 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 4.99 +0.09 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.58 +0.08 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.27 +0.14 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.88 +0.09 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.55 +0.09 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 +0.11 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.98 +0.14 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.71 +0.09 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.46 +0.06 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.22 +0.05 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.01 +0.02 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.82 +0.02 43 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.64 +0.01 43 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.48 +0.02 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 +0.01 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.20 +0.02 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.08 +0.01 43 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 0.97 +0.01 42 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.87 +0.01 42 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.78 0.00 42 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.70 0.00 42 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.57 +0.01 42 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.45 0.00 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 0.00 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 0.00 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.10 +0.07 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.73 +0.07 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.37 +0.05 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.05 +0.05 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.74 +0.04 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.45 +0.04 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.18 +0.04 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.97 +0.05 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.69 +0.08 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.54 +0.03 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 +0.06 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.16 +0.05 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.99 +0.05 43 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.82 +0.03 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 +0.02 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.55 +0.03 43 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.42 +0.03 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.30 +0.02 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 +0.02 43 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.10 +0.02 43 0 10 0
TOTAL CALL 581 22,472 +398
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 326 0
30DEC25 13.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 747 0
30DEC25 14.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 461 0
30DEC25 14.50 P 0.39 0.40 0.39 0.40 -0.04 32 77 1,030 0
30DEC25 15.00 P 0.00 0.00 0.00 0.70 -0.04 33 0 1,146 0
30DEC25 15.50 P 1.07 1.07 1.07 1.07 -0.05 34 120 1,710 -120
30DEC25 16.00 P 0.00 0.00 0.00 1.48 -0.07 33 0 794 0
30DEC25 16.50 P 0.00 0.00 0.00 1.94 -0.03 33 0 373 0
30DEC25 17.00 P 0.00 0.00 0.00 2.43 -0.10 37 0 427 0
30DEC25 17.50 P 0.00 0.00 0.00 2.92 -0.10 0 0 821 0
30DEC25 18.00 P 0.00 0.00 0.00 3.49 +0.03 62 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.99 -0.02 68 0 66 0
30DEC25 19.00 P 0.00 0.00 0.00 4.42 -0.04 0 0 21 -20
30DEC25 19.50 P 0.00 0.00 0.00 5.04 +0.04 88 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.54 +0.08 94 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.42 -0.11 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.42 -0.04 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.43 -0.03 90 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.55 +0.02 134 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.54 +0.01 140 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.46 -0.07 126 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.42 -0.11 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.42 -0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 213 0
29JAN26 13.50 P 0.00 0.00 0.00 0.31 -0.02 35 0 131 0
29JAN26 14.00 P 0.47 0.47 0.47 0.48 -0.04 35 120 196 +16
29JAN26 14.50 P 0.00 0.00 0.00 0.71 -0.06 35 0 247 0
29JAN26 15.00 P 0.00 0.00 0.00 1.01 -0.04 37 0 575 0
29JAN26 15.50 P 1.34 1.34 1.34 1.34 -0.05 37 18 1,099 0
29JAN26 16.00 P 0.00 0.00 0.00 1.63 -0.14 33 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 2.02 -0.08 31 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.55 +0.01 39 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.01 -0.01 40 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.49 +0.01 42 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.99 -0.06 46 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.45 -0.08 45 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 5.04 +0.04 59 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.54 +0.01 63 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.42 -0.12 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.42 -0.05 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.43 -0.10 63 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 275 0
26FEB26 12.50 P 0.00 0.00 0.00 0.22 -0.01 36 0 84 0
26FEB26 13.00 P 0.00 0.00 0.00 0.33 -0.02 36 0 55 0
26FEB26 13.50 P 0.00 0.00 0.00 0.48 -0.03 36 0 251 0
26FEB26 14.00 P 0.70 0.70 0.70 0.68 -0.04 36 3 305 +3
26FEB26 14.50 P 0.00 0.00 0.00 0.92 -0.05 37 0 274 0
26FEB26 15.00 P 0.00 0.00 0.00 1.21 -0.05 37 0 36 0
26FEB26 15.50 P 0.00 0.00 0.00 1.54 -0.05 38 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.87 -0.08 37 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 2.27 -0.07 38 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.57 -0.16 33 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.15 -0.04 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.61 +0.06 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.04 -0.01 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.49 -0.11 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.04 -0.03 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.54 -0.08 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.43 -0.13 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.42 -0.12 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 39 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 0.00 39 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 20 0
30MAR26 12.00 P 0.24 0.24 0.24 0.26 0.00 38 100 154 +100
30MAR26 12.50 P 0.37 0.37 0.37 0.37 -0.02 38 60 139 +60
30MAR26 13.00 P 0.49 0.49 0.49 0.51 -0.01 38 500 561 +500
30MAR26 13.50 P 0.67 0.67 0.66 0.68 -0.03 38 100 135 +80
30MAR26 14.00 P 0.00 0.00 0.00 0.88 -0.06 38 0 54 0
30MAR26 14.50 P 0.00 0.00 0.00 1.15 -0.04 39 0 271 0
30MAR26 15.00 P 0.00 0.00 0.00 1.43 -0.06 39 0 255 0
30MAR26 15.50 P 0.00 0.00 0.00 1.75 -0.05 39 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 2.08 0.00 39 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.45 -0.03 40 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.86 -0.06 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.15 -0.18 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.69 +0.03 41 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.13 -0.09 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.58 -0.02 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.04 -0.09 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.54 -0.08 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.47 -0.15 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.45 -0.11 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.44 -0.09 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.55 +0.01 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.54 0.00 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.46 -0.08 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.42 -0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.42 -0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.01 41 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.02 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.03 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 -0.03 41 0 41 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 -0.03 41 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 -0.05 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.95 -0.05 41 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.16 -0.05 41 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.40 -0.06 42 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.66 -0.06 42 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.95 -0.06 42 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.25 -0.06 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.58 -0.07 42 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.92 -0.07 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.30 -0.07 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.67 -0.07 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.08 -0.07 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.49 -0.07 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.92 -0.07 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.36 -0.07 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.81 -0.06 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.68 -0.12 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.58 -0.14 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.51 -0.17 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.55 -0.04 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.54 -0.01 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.46 -0.08 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.42 -0.12 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.42 -0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 -0.01 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 -0.01 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 -0.01 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.95 -0.01 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 -0.02 41 0 52 0
29SEP26 13.00 P 0.00 0.00 0.00 1.36 -0.03 41 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 -0.02 41 0 60 0
29SEP26 14.00 P 1.85 1.85 1.85 1.86 -0.04 41 20 59 +20
29SEP26 14.50 P 0.00 0.00 0.00 2.12 -0.05 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.40 -0.04 40 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.71 -0.06 40 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.02 -0.09 40 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.37 -0.09 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.74 -0.08 40 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.11 -0.08 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.50 -0.07 40 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.88 -0.13 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.29 -0.09 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.80 +0.01 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.13 -0.08 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.96 -0.12 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.82 -0.15 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.77 -0.10 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.68 -0.15 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.63 -0.11 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.56 -0.11 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.58 -0.05 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.51 -0.09 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 0.00 42 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.67 -0.01 41 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 -0.01 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.00 0.00 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 -0.01 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 -0.01 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 -0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.86 -0.02 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.11 -0.04 41 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 2.39 -0.03 41 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.68 -0.05 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.00 -0.08 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.34 -0.06 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.68 -0.06 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.03 -0.07 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.39 -0.08 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.79 -0.07 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.16 -0.10 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.55 -0.05 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.92 -0.14 41 0 0 0
TOTAL PUT 1,118 28,051 +639
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$ 91.50
30DEC25 49.00 C 0.00 0.00 0.00 42.74 -1.70 127 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.73 -1.71 122 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.25 -1.69 115 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.78 -1.66 109 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 34.26 -1.70 98 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.79 -1.66 92 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 29.30 -1.66 85 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 26.80 -1.67 77 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.29 -1.69 69 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.80 -1.70 62 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.33 -1.67 57 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 16.64 -1.87 29 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 14.14 -1.67 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.65 -1.66 20 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 9.16 -1.66 18 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 6.71 -1.63 17 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 4.42 -1.51 17 0 33 0
30DEC25 90.00 C 2.65 2.65 2.65 2.50 -1.24 17 30 248 0
30DEC25 92.50 C 1.40 1.41 1.17 1.18 -0.83 17 128 487 +37
30DEC25 95.00 C 0.64 0.65 0.47 0.43 -0.45 17 130 1,392 -99
30DEC25 97.50 C 0.20 0.20 0.20 0.13 -0.19 17 4 521 0
30DEC25 100.00 C 0.11 0.11 0.11 0.03 -0.06 17 6 435 +2
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.01 18 3 248 +3
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 24.77 -1.43 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.29 -1.43 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.81 -1.43 45 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.34 -1.43 40 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.36 -1.66 19 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 11.90 -1.65 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.52 -1.61 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 7.27 -1.53 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 5.25 -1.40 18 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 3.63 -1.12 19 0 223 0
29JAN26 92.50 C 2.33 2.35 2.26 2.26 -0.95 18 5 2 +2
29JAN26 95.00 C 0.00 0.00 0.00 1.34 -0.68 18 0 30 0
29JAN26 97.50 C 0.81 0.81 0.81 0.73 -0.48 18 1 61 0
29JAN26 100.00 C 0.54 0.54 0.45 0.37 -0.30 18 122 84 -11
29JAN26 102.50 C 0.00 0.00 0.00 0.17 -0.17 18 0 152 0
29JAN26 105.00 C 0.00 0.00 0.00 0.07 -0.09 18 0 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.04 18 0 571 0
29JAN26 110.00 C 0.12 0.12 0.10 0.02 -0.01 19 510 1,380 -510
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.90 -1.44 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.52 -1.43 41 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.08 -1.43 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.55 -1.53 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.60 -1.65 18 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.23 -1.61 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.96 -1.56 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.85 -1.48 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 5.97 -1.35 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 4.43 -1.23 19 0 210 0
26FEB26 92.50 C 0.00 0.00 0.00 3.09 -0.97 19 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 2.08 -0.77 19 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 1.36 -0.60 19 0 262 0
26FEB26 100.00 C 0.00 0.00 0.00 0.84 -0.45 19 0 61 0
26FEB26 102.50 C 0.67 0.67 0.61 0.49 -0.32 19 240 241 +211
26FEB26 105.00 C 0.00 0.00 0.00 0.28 -0.20 19 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.15 -0.13 19 0 194 0
26FEB26 110.00 C 0.00 0.00 0.00 0.08 -0.08 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 -0.05 19 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.99 -1.34 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.53 -1.35 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.06 -1.36 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.60 -1.41 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.14 -1.35 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.68 -1.42 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.24 -1.34 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.83 -1.43 37 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.34 -1.41 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.86 -1.59 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.99 -1.59 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.73 -1.53 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 10.60 -1.45 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.64 -1.35 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.88 -1.23 20 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 5.36 -1.07 20 0 0 0
30MAR26 92.50 C 4.90 4.90 4.90 4.07 -0.91 20 1 1 0
30MAR26 95.00 C 0.00 0.00 0.00 3.01 -0.76 20 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 2.20 -0.57 20 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 1.55 -0.49 20 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.08 -0.38 20 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.73 -0.27 20 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.48 -0.19 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.31 -0.13 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.19 -0.10 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.80 -1.28 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.42 -1.37 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.00 -1.28 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.55 -1.49 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.16 -1.55 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.84 -1.60 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.61 -1.55 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.07 -1.44 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 12.15 -1.36 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.38 -1.27 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.77 -1.17 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.33 -1.05 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.07 -0.92 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.96 -0.82 21 0 4 0
29JUN26 97.50 C 4.04 4.04 4.04 4.02 -0.71 21 1 2 +1
29JUN26 100.00 C 0.00 0.00 0.00 3.24 -0.65 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.61 -0.54 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.06 -0.43 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.59 -0.38 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.22 -0.31 22 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 0.91 -0.27 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.69 -0.18 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.51 -0.16 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.38 -0.12 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.28 -0.09 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.15 -1.50 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.80 -1.56 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.52 -1.60 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.33 -1.56 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.25 -1.36 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.84 -1.42 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.08 -1.34 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.46 -1.24 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.96 -1.18 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.60 -1.11 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 7.41 -0.99 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.33 -0.91 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.36 -0.86 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.54 -0.73 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.83 -0.62 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.29 -0.51 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.75 -0.48 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.27 -0.48 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.83 -0.44 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.48 -0.36 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.23 -0.27 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.98 -0.27 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.81 -0.20 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.24 -1.40 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.10 -1.41 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.05 -1.38 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.13 -1.32 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.85 -1.34 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.18 -1.32 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.66 -1.24 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.24 -1.14 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.91 -1.13 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.76 -1.00 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.65 -0.97 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.70 -0.88 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.82 -0.81 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.02 -0.77 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.38 -0.63 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.80 -0.59 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.30 -0.55 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.76 -0.59 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.35 -0.44 22 0 0 0
30DEC26 117.50 C 2.16 2.16 2.16 2.01 -0.38 22 10 10 +10
TOTAL CALL 1,191 14,050 -354
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 92 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 76 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30DEC25 65.00 P 0.01 0.01 0.01 0.01 0.00 53 100 403 +100
30DEC25 67.50 P 0.01 0.01 0.01 0.01 0.00 47 160 177 +160
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 22 0 761 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 18 0 696 0
30DEC25 85.00 P 0.00 0.00 0.00 0.06 +0.04 17 0 1,761 0
30DEC25 87.50 P 0.35 0.35 0.35 0.27 +0.16 17 30 1,136 +30
30DEC25 90.00 P 0.63 0.89 0.63 0.87 +0.44 17 216 648 -86
30DEC25 92.50 P 1.50 1.87 1.50 2.02 +0.84 17 82 421 -82
30DEC25 95.00 P 0.00 0.00 0.00 3.81 +1.21 17 1 225 -1
30DEC25 97.50 P 0.00 0.00 0.00 6.04 +1.52 17 1 218 0
30DEC25 100.00 P 0.00 0.00 0.00 8.50 +1.65 0 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 11.00 +1.66 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 13.50 +1.66 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.00 +1.66 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.50 +1.66 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.00 +1.66 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.50 +1.66 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.00 +1.66 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.50 +1.59 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.00 +1.66 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JAN26 77.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 101 0
29JAN26 80.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 134 0
29JAN26 82.50 P 0.34 0.34 0.34 0.16 +0.06 18 15 255 0
29JAN26 85.00 P 0.48 0.54 0.48 0.41 +0.14 18 18 1,237 0
29JAN26 87.50 P 0.00 0.00 0.00 0.90 +0.28 18 0 622 0
29JAN26 90.00 P 1.44 1.44 1.44 1.73 +0.49 18 1 350 +1
29JAN26 92.50 P 2.78 2.78 2.78 2.87 +0.73 18 1 35 +1
29JAN26 95.00 P 0.00 0.00 0.00 4.53 +1.00 18 0 55 0
29JAN26 97.50 P 0.00 0.00 0.00 6.41 +1.24 18 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 8.61 +1.44 18 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 11.00 +1.58 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.50 +1.66 0 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 16.00 +1.66 0 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 18.50 +1.66 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.00 +1.66 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.50 +1.66 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.00 +1.66 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.50 +1.59 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.00 +1.66 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 19 0 27 0
26FEB26 75.00 P 0.25 0.25 0.24 0.03 +0.01 19 180 180 +180
26FEB26 77.50 P 0.31 0.31 0.31 0.08 +0.02 19 15 775 +15
26FEB26 80.00 P 0.00 0.00 0.00 0.19 +0.06 19 0 156 0
26FEB26 82.50 P 0.55 0.62 0.55 0.41 +0.11 19 20 617 0
26FEB26 85.00 P 0.00 0.00 0.00 0.80 +0.20 19 0 257 0
26FEB26 87.50 P 0.00 0.00 0.00 1.44 +0.34 19 0 66 0
26FEB26 90.00 P 2.08 2.08 2.08 2.33 +0.52 19 1 34 +1
26FEB26 92.50 P 0.00 0.00 0.00 3.47 +0.71 18 0 2 0
26FEB26 95.00 P 0.00 0.00 0.00 4.99 +0.87 18 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 6.81 +1.07 19 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 8.85 +1.28 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.11 +1.44 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.51 +1.57 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.00 +1.66 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.50 +1.66 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.00 +1.66 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.50 +1.66 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.00 +1.66 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 28.50 +1.59 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.12 +0.04 20 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.25 +0.08 20 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.48 +0.14 20 0 216 0
30MAR26 82.50 P 1.06 1.06 1.06 0.85 +0.23 20 1 12 +1
30MAR26 85.00 P 0.00 0.00 0.00 1.39 +0.34 20 0 16 0
30MAR26 87.50 P 0.00 0.00 0.00 2.14 +0.46 20 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 3.07 +0.55 20 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 4.27 +0.77 20 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 5.73 +0.94 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.42 +1.10 20 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.32 +1.23 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 11.41 +1.36 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.66 +1.48 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.03 +1.57 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.50 +1.65 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.00 +1.66 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.50 +1.66 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.00 +1.66 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.50 +1.59 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.00 +1.66 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 +0.03 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 +0.06 21 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.43 +0.11 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.69 +0.15 21 0 12 0
29JUN26 77.50 P 0.00 0.00 0.00 1.06 +0.21 21 0 16 0
29JUN26 80.00 P 0.00 0.00 0.00 1.55 +0.29 22 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 2.18 +0.37 22 0 5 0
29JUN26 85.00 P 0.00 0.00 0.00 2.96 +0.45 22 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.80 +0.48 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.92 +0.71 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 6.20 +0.78 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.64 +0.91 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.23 +1.01 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.94 +1.09 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.78 +1.17 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.76 +1.28 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.38 +0.91 19 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.51 +0.94 17 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.24 +1.40 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.58 +1.55 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.00 +1.61 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.50 +1.59 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.00 +1.66 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 +0.05 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 +0.07 22 0 1 0
29SEP26 72.50 P 1.34 1.34 1.34 0.96 +0.16 22 5 8 +5
29SEP26 75.00 P 0.00 0.00 0.00 1.36 +0.19 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.87 +0.24 22 0 0 0
29SEP26 80.00 P 2.58 2.58 2.58 2.49 +0.29 22 1 11 +1
29SEP26 82.50 P 0.00 0.00 0.00 3.26 +0.36 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.17 +0.47 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.14 +0.53 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.19 +0.57 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.50 +0.71 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.91 +0.79 22 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 10.44 +0.85 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.12 +0.97 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.88 +1.03 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.49 +0.85 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.45 +0.93 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.48 +1.07 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.56 +1.11 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.69 +1.20 20 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.06 +1.43 20 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.63 +1.72 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.03 +1.57 22 0 0 0
30DEC26 70.00 P 1.45 1.45 1.45 0.98 +0.09 22 6 16 +6
30DEC26 72.50 P 0.00 0.00 0.00 1.40 +0.21 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.87 +0.20 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.46 +0.25 22 0 0 0
30DEC26 80.00 P 3.35 3.35 3.35 3.17 +0.34 22 1 1 +1
30DEC26 82.50 P 0.00 0.00 0.00 3.98 +0.38 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.94 +0.46 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.96 +0.51 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.98 +0.48 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.30 +0.69 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.69 +0.75 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.22 +0.83 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.84 +0.91 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.44 +0.85 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.26 +0.94 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.17 +0.82 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.13 +1.05 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.13 +1.07 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.21 +1.13 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.30 +1.13 20 0 0 0
TOTAL PUT 855 15,676 +333
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$ 13.63
30DEC25 9.00 C 0.00 0.00 0.00 4.75 +0.13 119 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.53 +0.16 120 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.27 +0.11 111 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.90 +0.03 54 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.63 +0.03 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.13 +0.02 0 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.63 +0.01 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.15 +0.03 0 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.66 +0.03 27 0 36 0
30DEC25 12.50 C 1.15 1.15 1.15 1.15 0.00 0 1 46 0
30DEC25 13.00 C 0.00 0.00 0.00 0.72 +0.01 21 0 409 0
30DEC25 13.50 C 0.35 0.40 0.35 0.37 0.00 22 18 888 +18
30DEC25 14.00 C 0.19 0.19 0.18 0.16 -0.01 22 34 451 -2
30DEC25 14.50 C 0.06 0.06 0.06 0.06 0.00 23 20 1,030 -15
30DEC25 15.00 C 0.04 0.04 0.04 0.02 0.00 24 10 599 -10
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 33 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 88 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 4.75 +0.11 72 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.53 +0.14 74 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.27 +0.11 68 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.67 -0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.19 +0.04 35 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.69 +0.07 29 0 130 0
29JAN26 11.50 C 0.00 0.00 0.00 2.21 0.00 28 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.76 +0.02 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.30 -0.01 25 0 140 0
29JAN26 13.00 C 0.96 0.97 0.96 0.92 +0.01 25 4 319 +4
29JAN26 13.50 C 0.64 0.68 0.64 0.60 -0.01 24 17 165 +15
29JAN26 14.00 C 0.40 0.42 0.40 0.39 -0.01 25 17 123 +15
29JAN26 14.50 C 0.25 0.25 0.25 0.23 -0.01 25 10 153 0
29JAN26 15.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 166 0
29JAN26 15.50 C 0.00 0.00 0.00 0.07 0.00 26 0 53 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 0.00 27 0 256 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 4.75 +0.09 55 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.53 +0.12 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.27 +0.10 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.95 +0.03 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.70 +0.02 25 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.21 -0.01 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.74 0.00 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.26 -0.01 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.83 0.00 27 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.42 0.00 26 0 15 0
26FEB26 13.00 C 1.12 1.12 1.12 1.07 +0.02 26 2 47 +2
26FEB26 13.50 C 0.80 0.80 0.80 0.79 +0.02 26 15 206 +15
26FEB26 14.00 C 0.58 0.58 0.58 0.56 0.00 26 15 127 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.39 +0.01 27 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 176 0
26FEB26 15.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 1 0
26FEB26 16.00 C 0.15 0.15 0.15 0.11 +0.01 27 28 62 +28
26FEB26 16.50 C 0.10 0.10 0.10 0.07 +0.01 28 3 22 +3
26FEB26 17.00 C 0.00 0.00 0.00 0.04 0.00 27 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 4.75 +0.06 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.53 +0.09 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.27 0.00 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.95 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.28 +0.01 31 0 66 0
30MAR26 11.00 C 0.00 0.00 0.00 2.81 +0.07 29 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.37 +0.02 28 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.03 +0.09 32 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 1.65 +0.10 31 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.26 +0.01 28 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 1.00 +0.02 29 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 0.75 -0.02 28 0 349 0
30MAR26 14.50 C 0.00 0.00 0.00 0.57 -0.01 28 0 269 0
30MAR26 15.00 C 0.00 0.00 0.00 0.44 +0.01 29 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.32 +0.01 29 0 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 209 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 0.00 29 0 86 0
30MAR26 17.00 C 0.00 0.00 0.00 0.11 0.00 29 0 22 0
30MAR26 17.50 C 0.00 0.00 0.00 0.08 0.00 29 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 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 0.01 0.01 0.01 0.01 0.00 46 1 31 +1
29JUN26 9.00 C 0.00 0.00 0.00 4.83 +0.04 41 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.59 +0.03 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.35 +0.03 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.09 0.00 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.85 0.00 33 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.41 +0.02 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.92 -0.05 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.55 +0.01 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.16 -0.02 30 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.83 0.00 30 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.54 -0.02 30 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.28 -0.01 30 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.07 +0.01 31 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 0.88 0.00 31 0 185 0
29JUN26 15.00 C 0.75 0.75 0.75 0.71 -0.01 31 30 373 +30
29JUN26 15.50 C 0.00 0.00 0.00 0.58 0.00 31 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 0.00 31 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 -0.01 30 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 0.00 31 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 4.83 +0.04 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.59 +0.03 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.35 +0.03 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.11 +0.02 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.93 +0.05 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.52 +0.05 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.05 -0.01 31 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.66 +0.01 30 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.34 +0.02 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.05 +0.02 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.79 +0.01 32 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 1.56 +0.01 32 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.35 +0.01 32 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 +0.01 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 +0.01 32 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 +0.01 32 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 +0.01 32 0 189 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 -0.01 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 0.00 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 -0.02 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 0.00 33 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 0.00 33 0 17 0
30DEC26 9.50 C 0.00 0.00 0.00 4.38 +0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.17 +0.02 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.96 +0.02 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.58 +0.02 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.21 +0.01 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.79 -0.07 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.50 -0.06 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 0.00 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.98 +0.01 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.76 +0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.60 +0.05 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.38 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.25 0.00 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 0.00 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 0.00 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.02 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
30DEC26 18.00 C 0.62 0.62 0.62 0.58 -0.01 32 3 3 +3
30DEC26 18.50 C 0.00 0.00 0.00 0.51 0.00 32 0 0 0
TOTAL CALL 228 13,829 +122
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 680 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 577 0
30DEC25 13.00 P 0.10 0.10 0.10 0.08 -0.01 23 125 590 -104
30DEC25 13.50 P 0.31 0.31 0.25 0.23 -0.03 23 81 1,264 +80
30DEC25 14.00 P 0.00 0.00 0.00 0.53 -0.03 24 0 379 0
30DEC25 14.50 P 0.00 0.00 0.00 0.93 -0.04 26 0 82 0
30DEC25 15.00 P 0.00 0.00 0.00 1.40 0.00 30 0 197 0
30DEC25 15.50 P 1.84 1.84 1.84 1.89 -0.03 35 1 19 +1
30DEC25 16.00 P 0.00 0.00 0.00 2.39 -0.01 42 0 0 -9
30DEC25 16.50 P 0.00 0.00 0.00 2.89 -0.01 48 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.38 -0.02 50 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.90 0.00 62 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.39 -0.01 65 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.90 -0.07 73 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.37 -0.03 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.90 -0.05 83 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.51 +0.11 114 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.49 +0.09 120 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.50 +0.10 131 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.49 +0.09 138 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.38 -0.02 109 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.50 +0.10 157 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.50 -0.02 165 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 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 26 0 64 0
29JAN26 12.00 P 0.05 0.05 0.05 0.05 -0.01 25 35 154 +35
29JAN26 12.50 P 0.13 0.13 0.12 0.12 -0.02 25 20 98 +20
29JAN26 13.00 P 0.23 0.23 0.23 0.25 -0.01 26 9 164 0
29JAN26 13.50 P 0.00 0.00 0.00 0.45 -0.02 26 0 146 0
29JAN26 14.00 P 0.00 0.00 0.00 0.73 -0.02 26 0 62 0
29JAN26 14.50 P 0.00 0.00 0.00 1.08 -0.03 27 0 144 0
29JAN26 15.00 P 0.00 0.00 0.00 1.48 -0.02 28 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.93 -0.03 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.44 +0.04 35 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.91 +0.01 36 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.47 +0.07 47 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.90 0.00 43 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.41 +0.01 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.90 -0.07 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 30 0
26FEB26 12.00 P 0.12 0.12 0.12 0.13 +0.01 27 10 44 0
26FEB26 12.50 P 0.23 0.23 0.23 0.23 0.00 27 15 28 +15
26FEB26 13.00 P 0.35 0.35 0.35 0.38 0.00 27 15 34 +15
26FEB26 13.50 P 0.00 0.00 0.00 0.59 0.00 27 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 0.86 -0.01 27 1 72 0
26FEB26 14.50 P 0.00 0.00 0.00 1.19 -0.02 27 1 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.58 +0.07 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.98 -0.02 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.46 -0.01 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.97 +0.06 36 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.47 +0.07 40 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.94 +0.04 40 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 4.41 +0.01 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.90 -0.07 42 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 30 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 0.23 -0.01 29 0 117 0
30MAR26 12.50 P 0.00 0.00 0.00 0.37 +0.01 29 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.53 -0.01 29 0 134 0
30MAR26 13.50 P 0.00 0.00 0.00 0.76 -0.01 29 0 84 0
30MAR26 14.00 P 0.00 0.00 0.00 1.03 -0.02 29 0 299 0
30MAR26 14.50 P 0.00 0.00 0.00 1.34 -0.03 29 0 252 0
30MAR26 15.00 P 0.00 0.00 0.00 1.70 -0.02 29 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.10 -0.05 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.53 0.00 31 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.97 0.00 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.47 +0.01 35 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.94 +0.03 36 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.41 +0.01 36 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.90 -0.07 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.39 -0.01 39 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.90 -0.05 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.51 +0.11 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.49 +0.09 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.50 +0.10 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.49 +0.09 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.38 -0.02 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.50 +0.10 75 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.50 -0.02 79 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 0.00 30 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 31 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 0.00 30 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 -0.02 30 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.56 -0.02 30 0 165 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 -0.03 29 0 110 0
29JUN26 13.00 P 0.00 0.00 0.00 0.98 -0.02 30 0 1,779 0
29JUN26 13.50 P 0.00 0.00 0.00 1.25 -0.01 30 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 1.55 -0.04 30 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.88 -0.05 30 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.21 -0.02 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 -0.04 30 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 3.00 -0.02 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.45 +0.01 32 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.88 -0.01 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.31 -0.03 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.80 +0.01 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.25 0.00 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.67 -0.04 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.15 -0.05 32 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.62 -0.05 32 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 0.20 -0.01 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.01 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.01 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.01 33 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 -0.01 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.89 -0.02 33 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 1.11 -0.01 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.37 -0.02 34 0 79 0
29SEP26 13.50 P 0.00 0.00 0.00 1.65 -0.02 34 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.94 -0.02 34 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.27 -0.02 34 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.62 -0.02 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.98 -0.03 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.37 -0.02 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.77 -0.02 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.19 -0.02 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 -0.02 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.06 -0.02 37 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 5.51 -0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 -0.01 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.66 -0.01 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 -0.02 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.04 -0.02 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.27 -0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.52 -0.02 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.79 -0.03 33 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 2.09 -0.02 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.41 -0.03 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.75 -0.03 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.11 -0.03 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.48 -0.04 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.88 -0.03 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 +0.08 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.62 -0.02 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.14 -0.03 36 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 5.58 +0.05 36 0 0 0
TOTAL PUT 313 10,854 +53
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$ 50.80
30DEC25 37.00 C 0.00 0.00 0.00 13.87 -0.36 45 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.16 -0.46 84 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.87 -0.70 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.81 -0.44 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.81 -0.45 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.81 -0.42 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.83 -0.65 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.80 -0.43 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.82 -0.42 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 4.88 -0.36 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 3.80 -0.44 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.82 -0.42 0 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 1.91 -0.41 9 0 30 0
30DEC25 50.00 C 1.12 1.12 0.76 1.08 -0.32 10 45 121 0
30DEC25 52.50 C 0.09 0.09 0.08 0.08 -0.05 11 230 761 -30
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 14 0 205 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.94 -0.42 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.87 -0.50 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.26 -0.36 38 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.99 -0.60 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.20 -0.15 29 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 5.98 -0.37 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 5.13 -0.23 19 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 3.96 -0.42 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 3.02 -0.48 7 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 2.22 -0.33 11 0 76 0
29JAN26 50.00 C 0.00 0.00 0.00 1.46 -0.30 11 0 70 0
29JAN26 52.50 C 0.30 0.36 0.29 0.34 -0.14 11 56 122 -22
29JAN26 55.00 C 0.00 0.00 0.00 0.04 -0.03 11 0 175 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 13 0 231 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 18 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 25 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.06 -0.43 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.38 +0.01 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.26 -0.36 28 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.09 -0.61 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.32 -0.36 24 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.98 -0.68 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.13 -0.36 10 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.13 -0.40 8 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.25 -0.36 10 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.43 -0.37 11 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.73 -0.30 11 0 0 0
26FEB26 52.50 C 0.48 0.48 0.48 0.55 -0.16 11 1 14 -1
26FEB26 55.00 C 0.00 0.00 0.00 0.13 -0.04 11 0 121 0
26FEB26 57.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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 13.98 -0.96 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.16 -0.76 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.04 -0.53 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.18 -0.44 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.38 -0.19 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.26 -0.58 19 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.09 -0.61 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.32 -0.36 17 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.22 -0.44 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 5.20 -0.45 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 4.40 -0.32 12 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.64 -0.19 13 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 2.67 -0.37 11 0 3 0
30MAR26 50.00 C 1.90 1.90 1.90 2.01 -0.29 11 2 2 +2
30MAR26 52.50 C 0.75 0.75 0.75 0.86 -0.14 12 4 189 +4
30MAR26 55.00 C 0.27 0.29 0.27 0.27 -0.06 12 9 71 -2
30MAR26 57.50 C 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 0.00 13 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 17 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 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 11.31 -0.69 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 10.38 -0.69 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.33 -0.56 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.31 -0.69 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 7.34 -0.63 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.33 -0.73 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.49 -0.57 8 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.60 -0.51 10 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.93 -0.25 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.18 -0.23 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.52 -0.19 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.27 -0.10 12 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.52 -0.08 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.03 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 0.00 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 0.00 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 19 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 11.38 -0.62 12 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.40 -0.67 13 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.43 -0.46 13 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.47 -0.53 13 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.34 -0.63 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.46 -0.60 8 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 5.57 -0.49 10 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 4.77 -0.44 12 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.15 -0.20 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.45 -0.17 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.83 -0.13 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 1.63 -0.05 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 0.85 0.00 13 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 +0.02 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 0.00 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 +0.01 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 41.00 C 0.24 4.39 0.24 10.40 - 13 2 2 -
30DEC26 42.00 C 0.00 0.00 0.00 9.43 -0.46 13 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.47 -0.53 13 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.34 -0.71 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.46 -0.68 8 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.70 -0.45 12 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.88 -0.37 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.15 -0.29 12 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.45 -0.29 12 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.83 -0.29 12 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.67 -0.23 12 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 0.90 -0.17 11 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 0.48 -0.10 11 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 -0.07 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.04 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.02 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 349 2,594 -49
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 29 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 22 0 121 0
30DEC25 46.00 P 0.01 0.01 0.01 0.01 0.00 19 6 80 -6
30DEC25 47.00 P 0.02 0.02 0.02 0.01 0.00 15 2 149 -2
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 11 0 126 0
30DEC25 49.00 P 0.04 0.06 0.04 0.05 +0.03 11 75 323 +55
30DEC25 50.00 P 0.20 0.30 0.17 0.19 +0.08 10 106 306 +46
30DEC25 52.50 P 1.95 1.96 1.95 1.78 +0.36 13 30 327 +14
30DEC25 55.00 P 0.00 0.00 0.00 4.26 +0.41 23 0 1 0
30DEC25 57.50 P 0.00 0.00 0.00 6.77 +0.42 34 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.28 +0.43 43 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 11.78 +0.43 51 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.27 +0.42 58 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.77 +0.42 65 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.21 +0.36 62 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.77 +0.42 78 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.28 +0.43 85 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.04 +0.69 112 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 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 14 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 12 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.08 +0.01 11 0 64 0
29JAN26 49.00 P 0.20 0.22 0.20 0.21 +0.05 11 3 200 +3
29JAN26 50.00 P 0.43 0.53 0.42 0.44 +0.07 11 34 73 +4
29JAN26 52.50 P 2.16 2.16 2.15 1.92 +0.32 12 15 77 -2
29JAN26 55.00 P 0.00 0.00 0.00 4.27 +0.42 17 0 0 -60
29JAN26 57.50 P 0.00 0.00 0.00 6.77 +0.42 24 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.28 +0.43 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.78 +0.43 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.27 +0.42 40 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.77 +0.01 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.21 +0.36 44 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.77 +0.42 54 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.28 +0.43 59 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 17 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 13 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 0.00 12 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 +0.01 11 0 10 0
26FEB26 48.00 P 0.20 0.20 0.20 0.17 +0.04 11 20 50 +5
26FEB26 49.00 P 0.33 0.33 0.33 0.35 +0.07 11 15 90 +15
26FEB26 50.00 P 0.64 0.64 0.64 0.64 +0.13 11 2 87 0
26FEB26 52.50 P 0.00 0.00 0.00 2.05 +0.30 12 0 20 0
26FEB26 55.00 P 0.00 0.00 0.00 4.27 +0.42 15 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.90 +0.55 23 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.28 +0.43 26 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.78 +0.43 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.32 +0.47 36 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.77 +0.01 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.76 +0.65 56 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.83 +0.48 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.28 +0.43 50 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 21 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 16 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 11 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 0.00 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 +0.01 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 +0.03 12 0 14 0
30MAR26 48.00 P 0.23 0.23 0.23 0.29 +0.06 12 2 12 +2
30MAR26 49.00 P 0.00 0.00 0.00 0.51 +0.10 12 0 102 0
30MAR26 50.00 P 0.77 0.92 0.77 0.84 +0.16 12 37 137 +35
30MAR26 52.50 P 0.00 0.00 0.00 2.21 +0.32 12 0 63 0
30MAR26 55.00 P 0.00 0.00 0.00 4.29 +0.41 13 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.90 +0.55 21 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.48 +0.63 27 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.86 +0.51 29 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.38 +0.53 33 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.82 +0.06 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.76 +0.65 49 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.88 +0.53 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.38 +0.53 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.04 +0.69 55 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 0.03 +0.01 12 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 +0.03 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 +0.03 12 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.20 +0.05 12 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.33 +0.08 12 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.51 +0.10 12 0 16 0
29JUN26 47.00 P 0.72 0.72 0.72 0.76 +0.13 12 2 7 +2
29JUN26 48.00 P 0.00 0.00 0.00 1.09 +0.16 12 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.55 +0.25 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.99 +0.17 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 3.68 +0.30 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 5.87 +0.62 14 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 8.17 +0.71 16 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.61 +0.87 18 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.99 +0.69 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.50 +0.79 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.92 +0.75 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.29 +0.53 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.85 +0.69 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.31 +0.84 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 +0.03 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 +0.04 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 +0.05 13 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 +0.08 13 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.43 +0.10 13 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.62 +0.14 13 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.85 +0.16 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 1.15 +0.20 13 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 1.51 +0.23 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.99 +0.26 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.49 +0.28 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 4.05 +0.34 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 6.13 +0.43 15 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 8.36 +0.52 16 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.74 +0.59 18 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.21 +0.69 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.50 +0.63 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.92 +0.55 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.29 +0.46 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.85 +0.56 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.31 +0.56 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 - 12 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.19 +0.01 12 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.29 +0.02 12 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.43 +0.03 12 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.62 +0.05 12 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.86 +0.08 12 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.16 +0.11 12 0 2 0
30DEC26 48.00 P 1.58 1.58 1.58 1.53 +0.15 12 10 10 +10
30DEC26 49.00 P 0.00 0.00 0.00 1.99 +0.16 12 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 2.49 +0.18 12 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 4.05 +0.26 12 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.13 +0.32 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.36 +0.45 15 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.74 +0.47 17 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.21 +0.64 19 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.63 +0.67 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.92 +0.55 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.29 +0.46 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.85 +0.55 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.31 +0.55 25 0 0 0
TOTAL PUT 359 4,082 +121
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$ 26.04
30DEC25 15.50 C 0.00 0.00 0.00 10.56 -0.53 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.31 -0.30 143 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.56 -0.54 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.11 -0.48 89 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.56 -0.54 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.07 -0.56 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.56 -0.55 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.04 -0.80 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.58 -0.75 47 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.12 -0.50 60 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.07 -0.55 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.09 -0.56 32 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.08 -0.58 0 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.13 -0.59 23 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 1.25 -0.48 22 0 232 0
30DEC25 26.00 C 0.00 0.00 0.00 0.58 -0.36 21 0 423 0
30DEC25 27.00 C 0.33 0.33 0.33 0.21 -0.20 21 15 350 +10
30DEC25 28.00 C 0.06 0.06 0.06 0.06 -0.08 22 5 213 -5
30DEC25 29.00 C 0.03 0.03 0.03 0.01 -0.03 21 1 682 -1
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.67 -0.49 57 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.24 -0.44 62 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.62 -0.55 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.12 -0.72 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.58 -0.75 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.12 -0.56 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.14 -0.57 25 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.18 -0.65 27 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.22 -0.54 24 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.33 -0.55 23 0 95 0
29JAN26 25.00 C 1.61 1.61 1.61 1.55 -0.45 22 15 45 -2
29JAN26 26.00 C 0.00 0.00 0.00 0.95 -0.36 22 0 105 0
29JAN26 27.00 C 0.00 0.00 0.00 0.52 -0.24 22 0 60 0
29JAN26 28.00 C 0.36 0.36 0.36 0.26 -0.15 22 2 78 -2
29JAN26 29.00 C 0.00 0.00 0.00 0.12 -0.08 22 0 1,430 0
29JAN26 30.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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
26FEB26 18.00 C 0.00 0.00 0.00 8.24 -0.47 46 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.68 -0.55 33 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.19 -0.65 32 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.69 -0.64 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.20 -0.55 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.23 -0.54 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.28 -0.55 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.38 -0.53 24 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.55 -0.49 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.80 -0.44 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.24 -0.35 23 0 106 0
26FEB26 27.00 C 0.00 0.00 0.00 0.79 -0.27 23 0 107 0
26FEB26 28.00 C 0.00 0.00 0.00 0.49 -0.19 23 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.29 -0.13 23 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.16 -0.08 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.09 -0.05 23 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 -0.01 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 10.77 -0.40 53 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.31 -0.38 53 0 15 0
30MAR26 16.50 C 0.00 0.00 0.00 9.76 -0.44 45 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.31 -0.44 47 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.78 -0.52 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.30 -0.47 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.83 -0.47 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.32 -0.52 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.95 -0.40 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.35 -0.56 32 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.33 -0.50 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.53 -0.46 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.61 -0.55 26 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.94 -0.43 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.20 -0.38 26 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.64 -0.32 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.18 -0.29 25 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 0.83 -0.22 25 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.57 -0.18 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.40 -0.12 26 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.27 -0.08 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.82 -0.79 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.34 -0.66 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.90 -0.67 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.42 -0.66 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.97 -0.60 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.40 -0.68 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.96 -0.68 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.53 -0.68 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.67 -0.60 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.88 -0.50 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.07 -0.47 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.35 -0.43 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.70 -0.40 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.14 -0.36 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.62 -0.37 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.25 -0.26 25 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 0.97 -0.19 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.73 -0.18 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.54 -0.14 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.39 -0.12 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.28 -0.09 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 -0.07 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 -0.05 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.90 -0.67 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.42 -0.66 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.97 -0.68 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.52 -0.70 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.07 -0.69 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.64 -0.66 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.78 -0.61 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.98 -0.59 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.25 -0.55 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.60 -0.51 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.03 -0.45 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.63 -0.29 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.21 -0.15 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.80 -0.16 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.53 -0.09 29 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.26 -0.10 29 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.03 -0.08 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.84 -0.07 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.68 -0.05 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 -0.04 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.61 -0.63 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.17 -0.63 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.75 -0.61 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.93 -0.60 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.21 -0.53 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.51 -0.54 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.90 -0.51 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.40 -0.46 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.05 -0.23 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.64 -0.28 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.21 -0.24 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.89 -0.20 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.65 -0.15 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.42 -0.16 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.20 -0.15 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.02 -0.13 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.86 -0.11 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 -0.09 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.06 29 0 0 0
TOTAL CALL 38 4,993 0
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 84 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 107 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 245 0
30DEC25 25.00 P 0.14 0.17 0.14 0.17 +0.08 22 4 330 +2
30DEC25 26.00 P 0.48 0.48 0.48 0.52 +0.20 22 19 426 +7
30DEC25 27.00 P 0.00 0.00 0.00 1.17 +0.38 23 0 236 0
30DEC25 28.00 P 0.00 0.00 0.00 2.01 +0.47 24 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.96 +0.53 0 0 0 -14
30DEC25 30.00 P 0.00 0.00 0.00 4.05 +0.63 43 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.99 +0.56 43 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.05 +0.61 58 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.06 +0.64 65 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.96 +0.52 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.06 +0.63 78 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.99 +0.57 71 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.07 +0.65 90 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 62 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 76 0
29JAN26 24.00 P 0.00 0.00 0.00 0.18 +0.07 22 0 51 0
29JAN26 25.00 P 0.00 0.00 0.00 0.42 +0.14 22 0 95 0
29JAN26 26.00 P 0.00 0.00 0.00 0.81 +0.21 22 0 60 0
29JAN26 27.00 P 0.00 0.00 0.00 1.42 +0.35 23 0 47 0
29JAN26 28.00 P 0.00 0.00 0.00 2.13 +0.40 22 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.06 +0.53 25 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.05 +0.60 30 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.99 +0.56 30 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.05 +0.49 39 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.06 +0.62 45 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.99 +0.55 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.06 +0.63 53 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.99 +0.55 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 +0.04 23 0 54 0
26FEB26 24.00 P 0.00 0.00 0.00 0.33 +0.09 23 0 69 0
26FEB26 25.00 P 0.00 0.00 0.00 0.63 +0.16 23 0 56 0
26FEB26 26.00 P 0.00 0.00 0.00 1.03 +0.21 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.63 +0.33 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.31 +0.38 23 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.16 +0.48 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.05 +0.51 25 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.99 +0.53 26 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.05 +0.49 33 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.06 +0.62 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.05 +0.61 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.06 +0.63 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.05 +0.61 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 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 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.19 +0.05 26 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.36 +0.09 26 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.61 +0.13 26 0 76 0
30MAR26 25.00 P 0.00 0.00 0.00 0.93 +0.17 26 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.36 +0.22 26 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.94 +0.31 26 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.56 +0.33 25 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.24 +0.31 24 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.15 +0.54 25 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.12 +0.59 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.05 +0.49 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.06 +0.61 33 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.05 +0.61 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.06 +0.63 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.16 +0.72 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.07 +0.65 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 +0.04 25 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 +0.06 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 +0.08 25 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.79 +0.10 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.11 +0.15 24 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.53 +0.18 24 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 2.10 +0.29 25 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 2.62 +0.27 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.27 +0.22 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.99 +0.35 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.76 +0.39 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.57 +0.42 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.42 +0.45 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.29 +0.46 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.18 +0.47 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.09 +0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.16 +0.35 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.11 +0.35 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 +0.05 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 +0.06 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 +0.07 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 +0.09 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 +0.10 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 +0.13 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.72 +0.14 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.97 +0.14 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.30 +0.17 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.69 +0.22 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.14 +0.28 27 0 50 0
29SEP26 26.00 P 0.00 0.00 0.00 2.67 +0.27 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.29 +0.33 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.95 +0.37 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.69 +0.43 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.46 +0.43 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.24 +0.47 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.06 +0.49 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.90 +0.50 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.61 +0.39 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.38 +0.30 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.49 +0.56 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.25 +0.41 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.08 29 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 +0.08 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 +0.09 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.94 +0.09 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.23 +0.09 28 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.57 +0.09 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.98 +0.15 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.44 +0.18 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.97 +0.18 27 0 0 0
30DEC26 27.00 P 3.55 3.55 3.55 3.57 +0.32 28 1 1 +1
30DEC26 28.00 P 0.00 0.00 0.00 4.21 +0.32 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.92 +0.39 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.67 +0.38 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.44 +0.39 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.25 +0.42 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.07 +0.44 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.91 +0.45 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.77 +0.49 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.63 +0.50 28 0 0 0
TOTAL PUT 24 3,176 -4
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$ 401.20
12DEC25 290.00 C 0.00 0.00 0.00 111.33 -3.38 135 0 0 0
12DEC25 295.00 C 0.00 0.00 0.00 106.34 -3.37 131 0 0 0
12DEC25 300.00 C 0.00 0.00 0.00 101.34 -3.38 124 0 0 0
12DEC25 310.00 C 0.00 0.00 0.00 91.36 -3.36 114 0 0 0
12DEC25 320.00 C 0.00 0.00 0.00 81.38 -3.35 104 0 0 0
12DEC25 330.00 C 0.00 0.00 0.00 73.10 -1.65 153 0 0 0
12DEC25 340.00 C 0.00 0.00 0.00 63.28 -1.48 138 0 0 0
12DEC25 350.00 C 0.00 0.00 0.00 53.02 -1.77 114 0 1 0
12DEC25 360.00 C 0.00 0.00 0.00 41.53 -3.30 62 0 0 0
12DEC25 370.00 C 0.00 0.00 0.00 31.63 -3.56 52 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 22.47 -3.06 52 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 11.90 -3.75 27 0 4 0
12DEC25 400.00 C 4.81 4.81 2.98 3.68 -2.93 20 269 160 +127
12DEC25 410.00 C 1.61 1.61 0.60 1.00 -1.24 26 90 1,971 -7
12DEC25 420.00 C 0.35 0.35 0.20 0.30 -0.42 32 55 3,166 +8
12DEC25 430.00 C 0.11 0.11 0.11 0.12 -0.12 38 20 761 0
12DEC25 440.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 308 0
12DEC25 450.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
12DEC25 460.00 C 0.01 0.01 0.01 0.01 -0.01 51 1 1 +1
12DEC25 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
19DEC25 290.00 C 0.00 0.00 0.00 111.49 - 71 0 0 -
19DEC25 295.00 C 0.00 0.00 0.00 106.50 -3.39 69 0 0 0
19DEC25 300.00 C 0.00 0.00 0.00 104.55 -0.31 130 0 0 0
19DEC25 310.00 C 0.00 0.00 0.00 91.57 -3.34 64 0 0 0
19DEC25 320.00 C 0.00 0.00 0.00 84.02 -0.71 102 0 0 0
19DEC25 330.00 C 0.00 0.00 0.00 73.76 -1.19 89 0 0 0
19DEC25 340.00 C 0.00 0.00 0.00 63.28 -1.71 73 0 0 0
19DEC25 350.00 C 0.00 0.00 0.00 53.34 -2.39 64 0 0 0
19DEC25 360.00 C 0.00 0.00 0.00 41.95 -2.92 38 0 0 0
19DEC25 370.00 C 0.00 0.00 0.00 31.63 -4.78 23 0 0 0
19DEC25 380.00 C 0.00 0.00 0.00 23.43 -2.98 34 0 0 0
19DEC25 390.00 C 0.00 0.00 0.00 13.40 -2.88 22 0 0 0
19DEC25 400.00 C 6.00 6.10 5.91 5.96 -2.61 19 16 16 +16
19DEC25 410.00 C 3.31 3.31 2.20 2.57 -1.73 21 782 570 +402
19DEC25 420.00 C 1.09 1.09 0.83 1.05 -1.14 23 216 300 +115
19DEC25 430.00 C 0.50 0.50 0.50 0.43 -0.72 26 5 44 +5
19DEC25 440.00 C 0.18 0.18 0.18 0.18 -0.46 28 20 73 +20
19DEC25 450.00 C 0.00 0.00 0.00 0.09 -0.29 30 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 0.04 -0.20 32 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 0.03 -0.13 35 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 0.01 -0.11 35 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 0.01 -0.08 39 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 186.59 -3.62 0 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 182.51 -4.92 129 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 176.33 -3.90 0 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 175.87 -0.46 165 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 167.13 -2.92 106 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 161.32 -3.74 0 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 158.25 -5.33 120 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 154.32 -3.74 129 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 148.65 -1.69 117 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 144.52 -0.58 122 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 136.28 -6.32 0 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 133.68 -1.44 104 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 128.76 -1.77 101 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 123.97 -2.83 99 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 120.10 -1.42 105 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 115.08 -3.53 100 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 109.85 -0.56 94 0 0 0
30DEC25 300.00 C 101.91 101.99 100.20 104.80 -0.37 90 55 31 -26
30DEC25 310.00 C 0.00 0.00 0.00 91.77 -4.85 33 0 11 0
30DEC25 320.00 C 81.98 82.06 80.30 84.25 -3.45 70 70 52 -21
30DEC25 330.00 C 0.00 0.00 0.00 73.99 -3.50 61 0 12 0
30DEC25 340.00 C 0.00 0.00 0.00 63.28 -2.28 48 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 53.34 -2.39 42 0 2,522 0
30DEC25 360.00 C 0.00 0.00 0.00 43.02 -2.74 33 0 1,680 0
30DEC25 370.00 C 34.21 34.21 33.00 31.67 -4.74 0 64 710 -45
30DEC25 380.00 C 22.00 22.00 22.00 24.20 -2.21 25 2 1,983 -2
30DEC25 390.00 C 15.00 15.00 13.45 14.70 -3.11 19 199 2,616 +19
30DEC25 400.00 C 9.50 9.50 7.30 8.17 -2.43 18 137 2,723 +90
30DEC25 410.00 C 4.90 4.94 3.52 4.30 -1.46 19 545 2,778 +309
30DEC25 420.00 C 2.40 2.45 1.70 2.25 -0.83 21 1,346 6,069 -552
30DEC25 430.00 C 1.30 1.30 0.94 1.16 -0.55 22 1,143 5,612 +382
30DEC25 440.00 C 0.66 0.66 0.56 0.60 -0.40 24 74 3,287 +2
30DEC25 450.00 C 0.50 0.50 0.35 0.34 -0.27 25 219 8,450 +45
30DEC25 460.00 C 0.28 0.28 0.28 0.19 -0.20 27 2 4,539 0
30DEC25 470.00 C 0.00 0.00 0.00 0.11 -0.17 28 0 2,054 0
30DEC25 480.00 C 0.00 0.00 0.00 0.07 -0.12 29 0 19,543 0
30DEC25 490.00 C 0.00 0.00 0.00 0.04 -0.10 31 0 3,894 0
30DEC25 500.00 C 0.10 0.10 0.09 0.03 -0.08 32 458 8,796 +109
30DEC25 510.00 C 0.00 0.00 0.00 0.02 -0.06 34 0 4,793 0
30DEC25 520.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 5,391 0
30DEC25 530.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 45 0 342 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,821 0
29JAN26 290.00 C 0.00 0.00 0.00 115.08 -3.53 61 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 109.85 -2.48 57 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 104.80 -4.33 54 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 92.85 -4.02 33 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 84.25 -4.40 41 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 73.99 -4.21 35 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 63.28 -3.82 25 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 53.72 -3.40 24 0 30 0
29JAN26 360.00 C 0.00 0.00 0.00 45.79 -0.01 28 0 15 0
29JAN26 370.00 C 34.68 34.68 34.68 34.68 -3.89 20 15 15 +15
29JAN26 380.00 C 0.00 0.00 0.00 26.57 -3.34 20 0 16 0
29JAN26 390.00 C 19.78 19.90 19.36 19.54 -2.67 20 40 243 +40
29JAN26 400.00 C 14.28 14.28 13.40 13.63 -2.69 20 27 214 +3
29JAN26 410.00 C 9.90 9.90 8.50 9.08 -2.10 20 136 1,055 +71
29JAN26 420.00 C 7.00 7.00 5.70 6.15 -1.18 21 142 1,448 +72
29JAN26 430.00 C 4.47 4.50 3.75 4.09 -0.90 21 99 2,502 +78
29JAN26 440.00 C 2.75 2.79 2.75 2.77 -0.64 22 16 2,810 0
29JAN26 450.00 C 2.00 2.00 1.98 1.89 -0.35 23 22 2,594 +6
29JAN26 460.00 C 1.48 1.48 1.48 1.24 -0.23 24 10 929 +10
29JAN26 470.00 C 1.08 1.09 1.08 0.82 -0.14 24 163 756 +118
29JAN26 480.00 C 0.87 0.92 0.87 0.54 -0.09 25 17 3,268 -15
29JAN26 490.00 C 0.00 0.00 0.00 0.37 -0.05 26 0 1,989 0
29JAN26 500.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 2,268 0
29JAN26 510.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 2,014 0
29JAN26 520.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.09 0.00 28 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 3,004 0
29JAN26 570.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 173 0
29JAN26 580.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 911 0
26FEB26 290.00 C 0.00 0.00 0.00 116.47 -2.14 52 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 110.42 -2.53 45 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 105.63 -3.50 44 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 93.65 -4.37 27 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 84.25 -4.40 29 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 74.35 -3.85 26 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 64.42 -3.14 23 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 57.09 -0.03 28 0 30 0
26FEB26 360.00 C 46.66 46.66 46.66 46.60 -3.23 23 20 100 +20
26FEB26 370.00 C 0.00 0.00 0.00 37.52 -3.61 21 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 29.79 -4.10 20 0 53 0
26FEB26 390.00 C 23.60 23.60 23.60 23.28 -2.55 21 15 115 +15
26FEB26 400.00 C 0.00 0.00 0.00 17.53 -2.05 20 0 61 0
26FEB26 410.00 C 12.84 13.05 12.29 13.00 -2.00 21 90 252 -75
26FEB26 420.00 C 0.00 0.00 0.00 9.54 -1.55 21 0 1,616 0
26FEB26 430.00 C 7.73 7.73 7.07 7.00 -1.31 21 123 356 -94
26FEB26 440.00 C 5.48 5.48 5.42 4.92 -1.26 22 22 179 +2
26FEB26 450.00 C 4.30 4.30 4.27 3.41 -1.11 22 23 255 +3
26FEB26 460.00 C 4.04 4.04 3.22 2.33 -0.97 22 7 341 +7
26FEB26 470.00 C 0.00 0.00 0.00 1.58 -0.82 22 0 774 0
26FEB26 480.00 C 0.00 0.00 0.00 1.06 -0.69 23 0 1,197 0
26FEB26 490.00 C 1.96 1.96 1.96 0.71 -0.57 23 8 479 +6
26FEB26 500.00 C 0.00 0.00 0.00 0.47 -0.47 23 0 516 0
26FEB26 510.00 C 0.00 0.00 0.00 0.31 -0.39 23 0 198 0
26FEB26 520.00 C 0.00 0.00 0.00 0.20 -0.32 23 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.13 -0.25 24 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.09 -0.20 24 0 504 0
26FEB26 550.00 C 0.00 0.00 0.00 0.06 -0.16 24 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.04 -0.13 24 0 414 0
30MAR26 215.00 C 0.00 0.00 0.00 187.62 -3.71 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 182.68 -4.75 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 179.37 -0.86 62 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 175.87 -0.58 70 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 167.80 -2.95 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 162.94 -4.20 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 161.70 -3.83 66 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 154.32 -3.74 51 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 148.65 -1.84 42 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 144.52 -2.17 48 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 138.28 -4.32 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 133.68 -7.20 36 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 128.76 -3.05 35 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 127.14 +0.34 52 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 120.10 -1.42 41 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 116.47 -2.14 45 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 110.42 -2.53 39 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 105.63 -3.50 38 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 94.59 -3.43 29 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 84.27 -4.38 24 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 76.80 -1.40 31 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 65.41 -3.09 23 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 57.09 -0.56 24 0 251 0
30MAR26 360.00 C 0.00 0.00 0.00 46.60 -3.23 20 0 409 0
30MAR26 370.00 C 0.00 0.00 0.00 41.39 -1.82 24 0 564 0
30MAR26 380.00 C 33.00 33.00 33.00 32.26 -4.31 21 1 364 0
30MAR26 390.00 C 26.69 26.69 26.69 26.17 -2.67 22 15 866 +15
30MAR26 400.00 C 20.78 20.78 20.78 20.73 -2.32 22 1 2,438 -1
30MAR26 410.00 C 17.61 17.61 15.77 16.36 -1.97 22 57 847 +2
30MAR26 420.00 C 13.65 13.65 12.99 13.10 -1.86 23 15 1,889 +10
30MAR26 430.00 C 10.04 10.64 10.04 10.58 -1.09 24 6 1,655 0
30MAR26 440.00 C 8.10 8.40 8.10 8.63 -0.71 24 3 973 0
30MAR26 450.00 C 7.87 7.87 6.69 7.08 -0.30 25 73 4,810 -34
30MAR26 460.00 C 0.00 0.00 0.00 5.80 +0.01 26 0 3,599 0
30MAR26 470.00 C 4.84 4.84 4.30 4.86 +0.28 27 169 3,889 +6
30MAR26 480.00 C 3.90 3.90 3.79 4.04 +0.42 28 5 1,988 0
30MAR26 490.00 C 3.98 3.98 3.98 3.44 +0.61 28 2 1,998 +2
30MAR26 500.00 C 0.00 0.00 0.00 2.89 +0.60 29 0 2,241 0
30MAR26 510.00 C 2.42 2.42 2.42 2.53 +0.73 30 50 1,403 +35
30MAR26 520.00 C 2.79 2.79 2.79 2.23 +0.77 31 6 5,182 +6
30MAR26 530.00 C 0.00 0.00 0.00 2.01 +0.85 32 0 10,210 0
30MAR26 540.00 C 0.00 0.00 0.00 1.74 +0.81 33 0 1,745 0
30MAR26 550.00 C 0.00 0.00 0.00 1.53 +0.79 33 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 1.36 +0.74 34 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 1.21 +0.70 35 0 338 0
30MAR26 580.00 C 1.00 1.01 0.95 1.10 +0.67 35 12 2,258 +12
29JUN26 220.00 C 0.00 0.00 0.00 183.17 -4.27 40 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 179.37 -3.12 49 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 175.87 -1.97 54 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 167.92 -4.68 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 162.94 -4.68 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 161.70 -3.83 51 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 154.32 -3.74 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 149.59 -2.56 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 144.52 -3.60 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 138.28 -4.66 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 134.02 -6.86 32 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 128.76 -4.90 28 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 127.14 -1.03 40 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 120.10 -3.35 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 116.47 -2.14 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 110.42 -2.55 30 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 105.63 -3.50 29 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 97.63 -0.94 31 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 88.21 -1.91 29 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 77.44 -5.16 25 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 69.95 -0.88 26 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 60.53 -1.45 24 0 35 0
29JUN26 360.00 C 55.00 55.00 53.50 54.97 -2.03 26 18 40 +18
29JUN26 370.00 C 47.21 47.21 45.82 46.12 -1.93 23 42 105 -4
29JUN26 380.00 C 41.07 41.07 41.07 39.88 -2.70 23 5 236 0
29JUN26 390.00 C 0.00 0.00 0.00 34.66 -2.01 24 0 672 0
29JUN26 400.00 C 30.27 30.27 30.27 29.41 -2.19 23 2 321 0
29JUN26 410.00 C 26.30 26.30 25.40 25.25 -2.75 24 3 134 +2
29JUN26 420.00 C 0.00 0.00 0.00 21.69 -1.72 24 0 581 0
29JUN26 430.00 C 19.10 19.10 19.10 18.95 -0.99 25 50 537 -50
29JUN26 440.00 C 16.02 16.02 15.97 16.36 -1.31 25 40 274 +40
29JUN26 450.00 C 14.97 14.97 14.97 14.01 -1.39 25 10 968 0
29JUN26 460.00 C 0.00 0.00 0.00 11.86 -1.33 25 0 1,212 0
29JUN26 470.00 C 0.00 0.00 0.00 10.20 -1.01 26 0 785 0
29JUN26 480.00 C 9.40 9.40 9.40 8.61 -0.96 26 5 225 +5
29JUN26 490.00 C 8.55 8.55 8.55 7.43 -0.69 26 105 1,209 +105
29JUN26 500.00 C 7.35 7.35 7.35 6.29 -0.65 26 50 1,153 0
29JUN26 510.00 C 0.00 0.00 0.00 5.42 -0.44 27 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 4.64 -0.40 27 0 426 0
29JUN26 530.00 C 5.58 5.62 5.30 3.95 -0.28 27 624 2,745 +624
29JUN26 540.00 C 0.00 0.00 0.00 3.43 -0.23 28 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 2.92 -0.20 28 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 2.54 -0.10 28 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 2.15 -0.14 28 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 1.84 -0.05 28 0 44 0
29SEP26 290.00 C 0.00 0.00 0.00 116.47 -3.54 27 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 111.49 -6.08 26 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 106.99 -3.91 26 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 98.16 -2.04 25 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 89.62 -0.50 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 80.83 -1.77 23 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 73.12 -2.59 23 0 0 0
29SEP26 350.00 C 65.43 65.71 65.43 65.71 -3.19 23 30 46 +30
29SEP26 360.00 C 0.00 0.00 0.00 58.64 -3.06 23 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 53.27 -1.93 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 46.80 -2.56 23 0 1 0
29SEP26 390.00 C 42.42 42.47 42.00 41.69 -2.46 24 31 35 +29
29SEP26 400.00 C 37.62 37.62 36.50 36.90 -2.22 24 32 65 +23
29SEP26 410.00 C 0.00 0.00 0.00 32.55 -2.22 24 0 90 0
29SEP26 420.00 C 28.55 28.55 28.55 29.30 -1.29 24 2 32 0
29SEP26 430.00 C 0.00 0.00 0.00 26.38 -1.14 25 3 126 +3
29SEP26 440.00 C 0.00 0.00 0.00 23.82 -0.78 25 3 194 0
29SEP26 450.00 C 19.80 19.80 19.80 21.59 -0.64 26 1 214 +1
29SEP26 460.00 C 0.00 0.00 0.00 19.47 -0.40 26 0 152 0
29SEP26 470.00 C 0.00 0.00 0.00 17.84 -0.20 27 0 99 0
29SEP26 480.00 C 0.00 0.00 0.00 16.22 -0.07 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 14.80 +0.13 28 0 55 0
29SEP26 500.00 C 12.14 12.14 12.14 13.67 +0.25 28 2 191 -2
29SEP26 510.00 C 11.12 11.27 11.12 12.56 +0.38 29 65 391 +65
29SEP26 520.00 C 0.00 0.00 0.00 11.49 +0.46 29 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 10.75 +0.57 30 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 10.02 +0.68 30 0 25 0
29SEP26 550.00 C 8.63 8.63 8.63 9.30 +0.79 31 2 267 0
29SEP26 560.00 C 0.00 0.00 0.00 8.86 +0.95 32 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 8.39 +0.85 32 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 7.93 +0.94 33 0 27 0
30DEC26 290.00 C 0.00 0.00 0.00 116.47 -5.74 19 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 112.52 -5.29 21 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 106.99 -4.56 18 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 99.12 -3.97 20 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 91.65 -4.28 21 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 83.91 -3.22 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 77.31 -3.97 22 0 0 0
30DEC26 350.00 C 69.13 69.50 69.13 70.29 -3.13 22 31 31 +30
30DEC26 360.00 C 0.00 0.00 0.00 63.96 -2.98 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 58.15 -2.99 23 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 52.62 -2.79 23 0 11 0
30DEC26 390.00 C 0.00 0.00 0.00 47.53 -2.82 23 0 0 0
30DEC26 400.00 C 40.80 40.80 40.80 42.77 -2.58 23 50 50 +49
30DEC26 410.00 C 0.00 0.00 0.00 38.43 -2.60 23 0 45 0
30DEC26 420.00 C 0.00 0.00 0.00 34.91 -1.80 24 0 30 0
30DEC26 430.00 C 31.00 31.00 31.00 31.87 -1.60 24 4 15 0
30DEC26 440.00 C 0.00 0.00 0.00 28.87 -1.39 25 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 26.53 -0.97 25 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 24.21 -0.78 25 0 13 0
30DEC26 470.00 C 0.00 0.00 0.00 22.11 -0.42 26 0 3 0
30DEC26 480.00 C 0.00 0.00 0.00 20.38 -0.25 26 0 65 0
30DEC26 490.00 C 0.00 0.00 0.00 18.68 -0.05 27 0 10 0
30DEC26 500.00 C 0.00 0.00 0.00 17.13 -0.01 27 0 346 0
30DEC26 510.00 C 0.00 0.00 0.00 15.91 -0.18 27 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 14.71 -0.16 28 0 5 0
30DEC26 530.00 C 0.00 0.00 0.00 13.52 -0.10 28 0 7 0
TOTAL CALL 8,408 233,347 +2,300
12DEC25 290.00 P 0.00 0.00 0.00 0.04 +0.03 132 0 0 0
12DEC25 295.00 P 0.00 0.00 0.00 0.05 +0.04 128 0 0 0
12DEC25 300.00 P 0.00 0.00 0.00 0.06 +0.05 124 0 0 0
12DEC25 310.00 P 0.00 0.00 0.00 0.08 +0.07 115 0 0 0
12DEC25 320.00 P 0.00 0.00 0.00 0.09 +0.07 104 0 0 0
12DEC25 330.00 P 0.00 0.00 0.00 0.11 +0.08 93 0 0 0
12DEC25 340.00 P 0.01 0.01 0.01 0.13 +0.09 83 270 320 +270
12DEC25 350.00 P 0.00 0.00 0.00 0.17 +0.11 72 0 0 0
12DEC25 360.00 P 0.00 0.00 0.00 0.23 +0.13 62 0 0 0
12DEC25 370.00 P 0.00 0.00 0.00 0.32 +0.15 52 0 0 0
12DEC25 380.00 P 0.11 0.19 0.11 0.50 +0.19 41 11 191 +1
12DEC25 390.00 P 0.68 0.71 0.40 0.93 +0.25 31 1,259 1,361 +942
12DEC25 400.00 P 1.99 3.59 1.99 2.57 +0.74 21 379 783 +135
12DEC25 410.00 P 8.07 11.05 8.07 9.69 +2.33 26 17 1,299 -5
12DEC25 420.00 P 0.00 0.00 0.00 19.20 +3.47 35 0 157 0
12DEC25 430.00 P 0.00 0.00 0.00 28.86 +3.30 37 10 15 -10
12DEC25 440.00 P 0.00 0.00 0.00 39.98 +4.55 76 0 0 0
12DEC25 450.00 P 0.00 0.00 0.00 49.40 +2.64 78 0 0 0
12DEC25 460.00 P 0.00 0.00 0.00 59.25 +3.52 85 0 0 0
12DEC25 470.00 P 0.00 0.00 0.00 69.10 +1.74 90 0 0 0
12DEC25 480.00 P 0.00 0.00 0.00 78.80 +3.40 0 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 89.29 +3.89 118 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 99.30 +3.90 127 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 108.80 +0.24 0 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 119.30 +1.71 146 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 129.28 +0.56 154 0 0 0
19DEC25 290.00 P 0.00 0.00 0.00 0.04 - 72 0 0 -
19DEC25 295.00 P 0.00 0.00 0.00 0.05 +0.04 70 0 0 0
19DEC25 300.00 P 0.00 0.00 0.00 0.06 +0.05 68 0 0 0
19DEC25 310.00 P 0.00 0.00 0.00 0.08 +0.07 63 0 0 0
19DEC25 320.00 P 0.00 0.00 0.00 0.09 +0.07 57 0 0 0
19DEC25 330.00 P 0.00 0.00 0.00 0.13 +0.09 52 0 0 0
19DEC25 340.00 P 0.00 0.00 0.00 0.18 +0.12 47 0 0 0
19DEC25 350.00 P 0.00 0.00 0.00 0.27 +0.16 42 0 0 0
19DEC25 360.00 P 0.00 0.00 0.00 0.42 +0.22 38 0 0 0
19DEC25 370.00 P 0.00 0.00 0.00 0.68 +0.29 33 0 0 0
19DEC25 380.00 P 0.59 0.59 0.59 1.19 +0.40 29 1 81 +1
19DEC25 390.00 P 1.44 2.00 1.32 2.22 +0.57 24 253 330 +192
19DEC25 400.00 P 4.20 5.38 3.94 4.77 +1.14 20 328 305 +57
19DEC25 410.00 P 10.75 12.43 10.75 11.22 +2.01 22 21 125 +1
19DEC25 420.00 P 0.00 0.00 0.00 19.77 +2.96 25 0 0 0
19DEC25 430.00 P 0.00 0.00 0.00 29.90 +4.32 34 10 10 +10
19DEC25 440.00 P 0.00 0.00 0.00 39.98 +3.10 43 0 0 0
19DEC25 450.00 P 0.00 0.00 0.00 49.40 +2.47 44 0 0 0
19DEC25 460.00 P 0.00 0.00 0.00 59.25 +2.12 49 0 0 0
19DEC25 470.00 P 0.00 0.00 0.00 70.86 +3.50 72 0 0 0
19DEC25 480.00 P 0.00 0.00 0.00 78.80 +3.26 0 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 89.29 +3.89 67 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 99.30 +3.90 73 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 108.80 +0.24 0 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 119.30 +1.71 83 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 129.28 +0.56 87 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 81 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 76 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 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 0.04 +0.03 50 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.06 +0.05 47 0 1,297 0
30DEC25 310.00 P 0.09 0.09 0.09 0.08 +0.07 43 1 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.09 +0.07 39 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.13 +0.09 36 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.18 +0.12 32 0 3,039 0
30DEC25 350.00 P 0.00 0.00 0.00 0.27 +0.16 29 0 5,426 0
30DEC25 360.00 P 0.00 0.00 0.00 0.42 +0.22 26 0 2,246 0
30DEC25 370.00 P 0.51 0.58 0.51 0.74 +0.34 24 5 6,031 0
30DEC25 380.00 P 0.96 1.37 0.96 1.55 +0.52 22 334 12,308 -114
30DEC25 390.00 P 2.24 3.20 2.24 3.16 +0.63 20 1,133 7,016 +506
30DEC25 400.00 P 5.60 7.02 5.21 6.37 +1.03 18 780 8,462 -379
30DEC25 410.00 P 11.00 13.11 11.00 12.97 +2.97 21 66 9,168 +16
30DEC25 420.00 P 19.95 20.90 18.50 20.65 +3.20 21 52 10,265 -41
30DEC25 430.00 P 28.70 29.70 28.70 30.38 +4.11 27 87 5,249 -87
30DEC25 440.00 P 39.00 39.00 37.64 39.98 +3.10 31 59 1,359 -2
30DEC25 450.00 P 0.00 0.00 0.00 49.40 +2.47 32 0 3,672 0
30DEC25 460.00 P 60.50 60.50 60.50 59.25 +2.12 35 15 609 -161
30DEC25 470.00 P 0.00 0.00 0.00 70.86 +3.50 51 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 79.06 +3.52 41 0 128 0
30DEC25 490.00 P 87.46 89.30 87.46 89.44 +4.04 50 82 145 +6
30DEC25 500.00 P 0.00 0.00 0.00 99.30 +1.63 52 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 109.09 +0.53 53 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 119.30 +1.23 60 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 129.28 +0.56 63 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 139.41 +2.97 68 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 149.21 +3.81 69 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 158.80 +3.40 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 169.30 +0.79 77 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 182.01 +6.61 105 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 297 0
29JAN26 300.00 P 0.24 0.24 0.24 0.06 +0.05 30 30 171 +30
29JAN26 310.00 P 0.00 0.00 0.00 0.09 +0.08 28 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.16 +0.13 27 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.31 +0.23 26 0 274 0
29JAN26 340.00 P 0.52 0.52 0.52 0.57 +0.37 25 18 357 +18
29JAN26 350.00 P 0.87 0.87 0.87 0.95 +0.47 24 2 790 0
29JAN26 360.00 P 1.24 1.40 1.24 1.61 +0.59 23 30 1,598 +12
29JAN26 370.00 P 2.11 2.26 2.11 2.72 +0.77 22 30 1,682 +16
29JAN26 380.00 P 3.35 4.00 3.35 4.39 +0.90 21 610 2,246 +482
29JAN26 390.00 P 5.69 7.00 5.69 6.87 +0.92 20 140 2,780 +79
29JAN26 400.00 P 9.71 11.05 9.60 10.63 +1.16 20 559 3,242 +379
29JAN26 410.00 P 15.19 16.50 15.15 16.21 +1.90 20 26 2,646 -2
29JAN26 420.00 P 21.80 23.00 21.80 23.60 +2.80 21 15 852 0
29JAN26 430.00 P 31.20 31.20 31.20 31.80 +3.78 22 1 1,541 -1
29JAN26 440.00 P 40.24 40.24 40.24 41.51 +4.27 26 1 656 -1
29JAN26 450.00 P 48.20 49.00 48.20 49.74 +2.81 24 22 215 -22
29JAN26 460.00 P 0.00 0.00 0.00 59.25 +2.12 25 0 542 0
29JAN26 470.00 P 0.00 0.00 0.00 70.86 +3.41 35 0 170 0
29JAN26 480.00 P 77.77 77.77 77.77 79.06 +3.52 29 1 14 -1
29JAN26 490.00 P 0.00 0.00 0.00 89.44 +4.04 35 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 99.30 +1.63 37 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 109.22 +0.66 39 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 119.30 +1.23 42 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 129.28 +0.56 44 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 139.41 +2.97 47 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 153.26 +7.86 67 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 159.21 +1.41 50 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 169.30 +0.79 53 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 182.01 +6.61 70 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.07 +0.06 26 0 0 0
26FEB26 300.00 P 0.38 0.38 0.38 0.10 +0.08 26 10 80 +8
26FEB26 310.00 P 0.00 0.00 0.00 0.20 +0.14 25 0 28 0
26FEB26 320.00 P 0.00 0.00 0.00 0.38 +0.25 25 0 758 0
26FEB26 330.00 P 0.00 0.00 0.00 0.67 +0.37 24 0 1,277 0
26FEB26 340.00 P 1.10 1.10 1.10 1.09 +0.46 23 2 507 +2
26FEB26 350.00 P 1.60 1.60 1.60 1.79 +0.59 23 1 159 +1
26FEB26 360.00 P 2.55 2.60 2.55 2.84 +0.65 22 20 702 +17
26FEB26 370.00 P 3.58 4.15 3.58 4.41 +0.88 22 222 1,183 +61
26FEB26 380.00 P 5.92 6.50 5.90 6.62 +1.06 21 56 1,534 +2
26FEB26 390.00 P 8.44 9.76 8.44 9.57 +1.11 21 66 1,714 +15
26FEB26 400.00 P 12.50 14.32 12.50 13.56 +1.27 20 356 3,051 +277
26FEB26 410.00 P 18.50 18.92 18.50 18.84 +1.55 20 17 1,265 +10
26FEB26 420.00 P 24.80 24.80 24.80 26.10 +2.60 21 10 1,009 0
26FEB26 430.00 P 33.21 33.21 33.21 34.12 +3.14 22 1 687 0
26FEB26 440.00 P 0.00 0.00 0.00 41.63 +3.71 22 0 196 0
26FEB26 450.00 P 0.00 0.00 0.00 50.19 +2.55 22 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 60.54 +3.41 25 0 244 0
26FEB26 470.00 P 0.00 0.00 0.00 70.86 +3.41 29 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 79.06 +3.15 25 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 89.88 +4.24 31 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 99.38 +1.71 31 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 109.53 +0.97 34 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 119.30 +1.23 35 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 129.28 +0.56 37 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 142.18 +5.74 50 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 153.26 +6.92 55 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 159.31 +1.51 43 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 24 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 23 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 22 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 159 0
30MAR26 290.00 P 0.80 0.80 0.80 0.08 +0.02 23 1 166 +1
30MAR26 295.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 946 0
30MAR26 310.00 P 0.00 0.00 0.00 0.39 +0.08 23 0 1,214 0
30MAR26 320.00 P 1.41 1.44 1.41 0.76 +0.13 23 110 925 -40
30MAR26 330.00 P 0.00 0.00 0.00 1.36 +0.20 23 0 959 0
30MAR26 340.00 P 2.63 2.90 2.61 2.31 +0.31 23 60 1,407 +1
30MAR26 350.00 P 3.78 3.86 3.78 3.75 +0.50 23 66 6,860 +50
30MAR26 360.00 P 5.72 5.77 5.72 5.73 +0.71 23 4 7,670 +2
30MAR26 370.00 P 8.20 8.20 8.13 8.13 +0.84 22 101 1,300 +51
30MAR26 380.00 P 10.35 11.34 10.35 11.17 +1.02 22 269 1,616 +13
30MAR26 390.00 P 14.97 15.60 14.90 15.15 +1.43 22 30 2,353 -16
30MAR26 400.00 P 19.30 20.20 19.30 20.17 +1.53 22 23 3,081 -11
30MAR26 410.00 P 25.75 25.75 25.75 26.59 +2.47 23 50 2,918 +27
30MAR26 420.00 P 32.50 32.50 32.50 33.09 +2.53 23 3 1,906 +3
30MAR26 430.00 P 0.00 0.00 0.00 42.00 +4.46 26 0 4,692 0
30MAR26 440.00 P 47.96 48.60 47.96 49.63 +4.13 26 39 1,097 +15
30MAR26 450.00 P 58.00 58.00 58.00 59.10 +6.92 28 1 662 +1
30MAR26 460.00 P 64.79 64.79 64.59 68.07 +4.39 30 4 702 0
30MAR26 470.00 P 0.00 0.00 0.00 76.54 +3.28 30 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 85.03 +4.81 29 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 96.12 +6.55 34 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 99.95 +0.04 0 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 109.53 +0.83 0 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 121.70 +0.19 29 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 131.10 +2.38 29 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 142.18 +2.74 35 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 154.17 +4.56 43 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 161.06 +0.08 34 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 170.87 +2.36 35 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 182.01 +4.09 42 0 0 0
29JUN26 220.00 P 0.50 0.50 0.50 0.01 0.00 25 42 189 +2
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 0.03 -0.01 24 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.05 0.00 24 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.15 0.00 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.20 0.00 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.38 +0.01 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.50 0.00 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.64 0.00 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.84 -0.01 24 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.06 0.00 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.40 +0.01 24 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 2.17 +0.04 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.21 +0.08 24 0 548 0
29JUN26 330.00 P 5.07 5.16 5.07 4.60 +0.08 24 27 1,256 0
29JUN26 340.00 P 6.57 6.57 6.33 6.46 +0.19 24 120 1,139 0
29JUN26 350.00 P 8.39 8.67 8.39 8.55 +0.48 24 191 2,239 +131
29JUN26 360.00 P 10.64 11.19 10.64 10.95 +0.36 23 175 1,502 +41
29JUN26 370.00 P 14.50 14.50 14.28 14.09 +0.50 23 7 906 +1
29JUN26 380.00 P 0.00 0.00 0.00 17.79 +0.54 23 0 1,334 0
29JUN26 390.00 P 0.00 0.00 0.00 22.24 +0.84 23 0 919 0
29JUN26 400.00 P 26.50 26.50 26.50 27.33 +1.34 23 10 1,701 +10
29JUN26 410.00 P 0.00 0.00 0.00 33.32 +1.47 24 0 275 0
29JUN26 420.00 P 38.51 38.51 38.51 40.07 +2.12 24 40 1,156 +40
29JUN26 430.00 P 0.00 0.00 0.00 47.13 +1.41 25 0 965 0
29JUN26 440.00 P 0.00 0.00 0.00 52.33 -0.62 23 1 437 +1
29JUN26 450.00 P 0.00 0.00 0.00 61.86 +2.20 25 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 70.69 +3.00 26 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 80.49 +4.50 28 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 87.23 +2.61 26 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 97.01 +1.48 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 106.10 +1.39 28 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 116.25 +6.64 30 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 124.71 +3.20 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 136.42 +5.58 34 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 143.49 +0.92 31 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 154.17 +4.35 33 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 163.39 +2.11 33 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 172.85 +3.87 34 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 182.01 +3.87 33 0 0 0
29SEP26 290.00 P 3.50 3.50 3.50 2.27 +0.09 25 2 2 +2
29SEP26 295.00 P 0.00 0.00 0.00 2.76 +0.10 25 0 71 0
29SEP26 300.00 P 4.56 4.56 4.56 3.25 +0.10 25 71 252 +71
29SEP26 310.00 P 5.67 5.67 5.67 4.54 +0.16 25 10 210 +10
29SEP26 320.00 P 7.03 7.03 7.03 6.12 +0.25 25 50 852 +50
29SEP26 330.00 P 0.00 0.00 0.00 8.01 +0.25 25 0 498 0
29SEP26 340.00 P 11.22 11.22 11.22 10.45 +0.37 25 2 550 +2
29SEP26 350.00 P 13.30 13.88 13.30 13.23 +0.52 25 52 743 +2
29SEP26 360.00 P 0.00 0.00 0.00 16.42 +0.54 25 0 840 0
29SEP26 370.00 P 0.00 0.00 0.00 20.20 +0.77 25 0 502 0
29SEP26 380.00 P 24.36 24.36 24.36 24.36 +0.93 25 30 356 +30
29SEP26 390.00 P 29.68 29.68 29.68 29.12 +1.15 25 1 513 +1
29SEP26 400.00 P 0.00 0.00 0.00 34.30 +1.28 25 0 371 0
29SEP26 410.00 P 0.00 0.00 0.00 39.93 +1.58 25 0 170 0
29SEP26 420.00 P 0.00 0.00 0.00 46.70 +2.14 26 0 275 0
29SEP26 430.00 P 0.00 0.00 0.00 53.98 +2.83 27 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 61.61 +2.76 27 0 274 0
29SEP26 450.00 P 0.00 0.00 0.00 68.27 +5.52 27 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 77.72 +3.19 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 84.27 +2.83 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 92.49 +5.72 28 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 99.09 +3.11 27 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 106.39 +1.60 25 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 118.61 +2.71 29 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 127.84 +3.87 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 136.59 +2.95 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 146.22 +3.65 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 155.54 +3.51 31 0 67 0
29SEP26 560.00 P 0.00 0.00 0.00 164.63 +3.35 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 174.07 +4.34 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 183.68 +5.04 32 0 20 0
30DEC26 290.00 P 5.00 5.13 5.00 3.53 -0.02 24 4 17 +4
30DEC26 295.00 P 0.00 0.00 0.00 4.15 +0.01 24 0 62 0
30DEC26 300.00 P 6.01 6.20 6.01 4.83 0.00 24 13 86 +12
30DEC26 310.00 P 7.68 7.68 7.68 6.36 +0.05 24 50 66 +50
30DEC26 320.00 P 0.00 0.00 0.00 8.23 +0.05 24 0 30 0
30DEC26 330.00 P 11.38 11.38 11.38 10.52 +0.12 24 1 25 +1
30DEC26 340.00 P 12.89 12.89 12.89 13.04 +0.15 24 10 21 +10
30DEC26 350.00 P 17.18 17.18 17.18 16.17 +0.65 25 1 191 +1
30DEC26 360.00 P 0.00 0.00 0.00 19.56 +0.46 25 0 307 0
30DEC26 370.00 P 0.00 0.00 0.00 23.48 +0.67 25 0 451 0
30DEC26 380.00 P 28.00 28.00 28.00 27.77 +0.76 25 7 76 +7
30DEC26 390.00 P 0.00 0.00 0.00 32.54 +0.89 25 0 103 0
30DEC26 400.00 P 37.50 38.80 37.50 37.72 +0.85 25 62 204 +62
30DEC26 410.00 P 0.00 0.00 0.00 43.34 +0.87 25 0 156 0
30DEC26 420.00 P 0.00 0.00 0.00 49.91 +1.71 25 0 3 0
30DEC26 430.00 P 0.00 0.00 0.00 56.96 +1.95 26 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 64.17 +2.22 26 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 71.87 +2.55 27 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 79.36 +3.43 27 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 87.05 +2.12 27 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 93.20 -0.06 26 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 100.22 +1.36 25 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 108.23 -0.56 25 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 120.49 +2.07 28 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 129.14 +3.30 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 137.93 +3.54 29 0 0 0
TOTAL PUT 9,159 203,667 +3,358
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$ 28.46
30DEC25 15.50 C 0.00 0.00 0.00 12.99 -0.36 85 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.49 -0.36 76 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.99 -0.62 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.49 -0.62 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.99 -0.36 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.46 -0.39 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.99 -0.37 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.49 -0.37 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.00 -0.62 60 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.50 -0.35 55 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.50 -0.32 44 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.47 -0.38 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.50 -0.32 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.48 -0.36 0 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.47 -0.51 0 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.49 -0.43 0 0 66 0
30DEC25 27.00 C 1.87 1.87 1.87 1.55 -0.39 16 4 200 -4
30DEC25 28.00 C 1.04 1.04 1.04 0.82 -0.27 19 2 21 +2
30DEC25 29.00 C 0.46 0.46 0.33 0.34 -0.15 20 99 257 -30
30DEC25 30.00 C 0.18 0.18 0.16 0.11 -0.07 20 23 92 -13
30DEC25 31.00 C 0.05 0.05 0.05 0.03 -0.02 20 15 75 +10
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.53 -0.33 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.01 -0.39 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.53 -0.40 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.00 -0.62 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.50 -0.41 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.56 -0.31 33 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.54 -0.43 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.55 -0.35 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.57 -0.31 18 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.59 -0.40 18 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.66 -0.39 19 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.81 -0.36 18 0 70 0
29JAN26 28.00 C 1.28 1.28 1.28 1.12 -0.29 18 3 18 0
29JAN26 29.00 C 0.67 0.67 0.67 0.63 -0.21 19 3 90 -3
29JAN26 30.00 C 0.00 0.00 0.00 0.32 -0.13 19 0 134 0
29JAN26 31.00 C 0.17 0.17 0.17 0.15 -0.08 19 80 94 +77
29JAN26 32.00 C 0.12 0.12 0.12 0.06 -0.05 19 15 0 -15
29JAN26 33.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.55 -0.38 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.06 -0.67 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.56 -0.37 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.57 -0.37 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.61 -0.36 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.64 -0.52 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.67 -0.23 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.72 -0.34 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.84 -0.34 20 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.03 -0.34 19 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.37 -0.29 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.86 -0.20 19 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.52 -0.16 19 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.30 -0.10 19 0 19 0
26FEB26 32.00 C 0.00 0.00 0.00 0.16 -0.06 19 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.06 -0.41 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.81 -0.18 67 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.12 -0.49 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.60 -0.51 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.13 -0.36 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.61 -0.41 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.11 -0.66 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.64 -0.36 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.14 -0.59 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.65 -0.49 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.61 -0.47 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.88 -0.37 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.68 -0.48 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.77 -0.50 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.89 -0.34 21 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.04 -0.38 20 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.31 -0.31 20 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.67 -0.28 20 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 1.16 -0.22 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.79 -0.17 20 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.51 -0.13 20 0 15 0
30MAR26 32.00 C 0.33 0.33 0.33 0.33 -0.09 20 3 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.20 -0.06 20 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.81 -0.36 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.17 -0.49 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.70 -0.41 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.21 -0.44 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.74 -0.35 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.22 -0.55 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.80 -0.40 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.31 -0.42 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.81 -0.42 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.80 -0.41 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.88 -0.38 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.94 -0.35 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.05 -0.34 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.21 -0.30 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.44 -0.35 22 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 2.68 -0.37 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.05 -0.31 20 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.56 -0.27 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.16 -0.23 20 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.87 -0.19 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.62 -0.14 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.44 -0.11 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.30 -0.10 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.20 -0.09 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.14 -0.06 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.05 21 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.21 -0.52 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.75 -0.48 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.25 -0.52 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.80 -0.40 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.31 -0.42 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.81 -0.43 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.82 -0.43 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.90 -0.51 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.02 -0.48 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.11 -0.48 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.34 -0.41 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.64 -0.35 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.15 -0.14 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.61 -0.19 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.15 -0.17 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.75 -0.15 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.38 -0.12 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.12 -0.09 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 -0.08 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.71 -0.07 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.31 -0.45 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.83 -0.45 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.91 -0.49 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.95 -0.48 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.08 -0.43 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.24 -0.42 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.50 -0.35 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.00 -0.17 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.42 -0.28 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.91 -0.26 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.45 -0.25 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.07 -0.22 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.68 -0.24 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.38 -0.19 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 -0.16 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.95 -0.13 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 -0.13 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 -0.10 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.51 -0.09 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 -0.08 22 0 0 0
TOTAL CALL 247 1,644 +24
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 92 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 83 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 0.00 0.00 0.00 0.01 0.00 74 0 8 0
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 54 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.10 +0.04 21 0 198 0
30DEC25 28.00 P 0.32 0.32 0.32 0.33 +0.11 20 2 268 0
30DEC25 29.00 P 0.00 0.00 0.00 0.87 +0.25 21 0 73 0
30DEC25 30.00 P 0.00 0.00 0.00 1.66 +0.33 23 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.60 +0.37 27 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.57 +0.39 31 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.57 +0.39 37 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.59 +0.41 46 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.58 +0.33 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.59 +0.34 57 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.60 +0.35 64 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.58 +0.33 66 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 0.00 20 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.27 +0.06 20 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 0.59 +0.11 20 0 2 0
29JAN26 29.00 P 0.00 0.00 0.00 1.11 +0.19 20 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.82 +0.29 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.67 +0.36 22 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.62 +0.37 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.62 +0.44 30 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.60 +0.42 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.60 +0.35 37 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.59 +0.34 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.60 +0.35 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.61 +0.36 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.19 +0.03 19 0 47 0
26FEB26 27.00 P 0.42 0.44 0.42 0.41 +0.07 19 30 31 +30
26FEB26 28.00 P 0.00 0.00 0.00 0.77 +0.13 20 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 1.28 +0.20 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.96 +0.27 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.77 +0.33 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.64 +0.38 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.63 +0.38 26 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.60 +0.42 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.60 +0.35 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.61 +0.36 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.60 +0.35 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.61 +0.36 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.34 +0.05 21 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.61 +0.08 21 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 1.00 +0.15 21 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.49 +0.18 21 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.14 +0.24 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.88 +0.34 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.73 +0.34 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.69 +0.43 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.61 +0.36 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.60 +0.35 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.61 +0.36 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.61 +0.36 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.61 +0.36 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 0.00 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 0.00 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 +0.01 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 +0.01 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.83 +0.02 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.22 +0.12 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.66 +0.09 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.22 +0.12 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.91 +0.20 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.61 +0.28 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.38 +0.30 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.23 +0.34 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.10 +0.40 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.02 +0.40 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.97 +0.41 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.91 +0.42 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.90 +0.42 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 +0.04 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 +0.06 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 +0.09 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.00 +0.11 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.36 +0.14 24 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.74 +0.12 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.22 +0.19 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.85 +0.21 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.49 +0.23 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.19 +0.26 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.94 +0.28 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.74 +0.30 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.58 +0.31 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.46 +0.32 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.37 +0.34 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.30 +0.37 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.25 +0.36 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.59 +0.02 23 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 0.83 +0.03 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 +0.05 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.52 +0.07 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.95 +0.09 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.38 +0.11 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.92 +0.03 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.64 +0.25 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.33 +0.18 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.06 +0.20 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.85 +0.22 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.68 +0.26 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.53 +0.26 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.43 +0.28 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.35 +0.30 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.29 +0.31 28 0 0 0
TOTAL PUT 32 2,576 +30
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$ 109.50
12DEC25 80.00 C 0.00 0.00 0.00 29.52 +0.39 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 27.02 +0.39 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 24.52 +0.39 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 22.02 +0.38 0 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 19.53 +0.39 78 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 17.03 +0.39 68 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 14.53 +0.38 57 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 12.04 +0.38 53 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 9.55 +0.37 46 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 7.06 +0.34 37 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 4.65 +0.32 33 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 2.29 +0.24 24 0 340 0
12DEC25 110.00 C 0.97 1.01 0.65 0.60 +0.13 20 169 506 +49
12DEC25 112.50 C 0.20 0.22 0.17 0.20 +0.07 27 79 907 +43
12DEC25 115.00 C 0.04 0.04 0.04 0.09 +0.04 34 27 547 0
12DEC25 117.50 C 0.00 0.00 0.00 0.06 +0.04 42 0 75 0
12DEC25 120.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 15 0
12DEC25 122.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 50 0
12DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 29.57 +0.39 54 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 27.07 +0.39 0 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 24.57 +0.39 0 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 22.08 +0.39 46 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 19.58 +0.38 38 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 17.09 +0.38 39 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 14.60 +0.38 36 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 12.11 +0.36 31 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 9.65 +0.34 29 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 7.23 +0.31 27 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 4.77 +0.27 20 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 2.76 +0.24 20 0 0 0
19DEC25 110.00 C 1.16 1.16 1.16 1.18 +0.18 18 1 61 +1
19DEC25 112.50 C 0.49 0.49 0.42 0.47 +0.02 20 4 158 +1
19DEC25 115.00 C 0.20 0.22 0.20 0.17 -0.04 21 40 40 +40
19DEC25 117.50 C 0.08 0.08 0.08 0.06 -0.05 23 4 53 +4
19DEC25 120.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
19DEC25 122.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
19DEC25 125.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
19DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
19DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 62.59 +0.40 112 0 2,757 0
30DEC25 48.00 C 0.00 0.00 0.00 61.59 +0.40 105 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 60.59 +0.40 94 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 59.59 +0.39 0 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 57.10 +0.40 98 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 54.60 +0.40 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 52.10 +0.39 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 49.61 +0.40 70 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 47.11 +0.39 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 44.62 +0.40 65 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 42.12 +0.39 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 39.50 +0.27 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 37.01 +0.27 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 34.52 +0.28 0 0 50 0
30DEC25 77.50 C 0.00 0.00 0.00 32.14 +0.39 0 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 29.57 +0.31 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 27.16 +0.48 43 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 24.57 +0.30 0 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 22.08 +0.30 0 0 2,190 0
30DEC25 90.00 C 0.00 0.00 0.00 19.58 +0.28 0 0 4,098 0
30DEC25 92.50 C 0.00 0.00 0.00 17.14 +0.32 0 0 5,250 0
30DEC25 95.00 C 0.00 0.00 0.00 15.19 +0.83 46 0 7,409 0
30DEC25 97.50 C 12.51 12.51 12.51 12.51 +0.53 35 1 10,770 -1
30DEC25 100.00 C 10.03 10.03 10.03 9.76 +0.45 21 1 1,470 0
30DEC25 102.50 C 0.00 0.00 0.00 7.41 +0.39 21 0 7,138 0
30DEC25 105.00 C 5.15 5.15 5.15 5.18 +0.25 19 10 5,159 -10
30DEC25 107.50 C 3.45 3.45 3.15 3.25 +0.18 18 4 3,279 0
30DEC25 110.00 C 2.09 2.09 1.64 1.68 +0.09 17 83 4,778 -59
30DEC25 112.50 C 0.81 1.01 0.81 0.84 0.00 18 160 4,840 -74
30DEC25 115.00 C 0.48 0.48 0.38 0.39 -0.03 18 398 13,281 +288
30DEC25 117.50 C 0.26 0.26 0.19 0.17 -0.04 19 88 8,252 +14
30DEC25 120.00 C 0.13 0.13 0.11 0.07 -0.04 20 60 2,284 +60
30DEC25 122.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 1,314 0
30DEC25 125.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,102 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 713 0
30DEC25 130.00 C 0.05 0.05 0.05 0.01 0.00 26 5 621 -5
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,017 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 115 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 39 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 39.81 +0.58 34 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 37.32 +0.58 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 34.83 +0.59 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 32.35 +0.60 32 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 29.86 +0.60 29 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 27.37 +0.42 26 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 24.90 +0.51 28 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 22.71 +0.65 38 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 19.81 +0.27 0 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 17.69 +0.60 29 0 37 0
29JAN26 95.00 C 0.00 0.00 0.00 15.45 +0.84 30 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 12.83 +0.60 24 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 10.49 +0.54 22 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 8.18 +0.43 19 0 341 0
29JAN26 105.00 C 0.00 0.00 0.00 6.14 +0.29 19 0 4,196 0
29JAN26 107.50 C 0.00 0.00 0.00 4.43 +0.21 18 0 705 0
29JAN26 110.00 C 3.10 3.10 3.10 3.01 +0.14 18 2 1,380 +1
29JAN26 112.50 C 1.97 2.00 1.97 2.02 +0.02 18 60 908 -60
29JAN26 115.00 C 1.40 1.40 1.28 1.33 -0.05 19 135 2,630 +37
29JAN26 117.50 C 0.97 0.97 0.88 0.86 -0.08 19 143 7,474 +6
29JAN26 120.00 C 0.61 0.61 0.58 0.57 -0.07 20 111 2,781 +50
29JAN26 122.50 C 0.44 0.44 0.39 0.37 -0.07 21 100 1,607 +100
29JAN26 125.00 C 0.32 0.32 0.32 0.23 -0.07 21 80 3,236 0
29JAN26 127.50 C 0.25 0.25 0.25 0.14 -0.08 22 120 716 +86
29JAN26 130.00 C 0.00 0.00 0.00 0.09 -0.07 22 0 833 0
29JAN26 132.50 C 0.00 0.00 0.00 0.06 -0.05 23 0 172 0
29JAN26 135.00 C 0.13 0.13 0.13 0.04 -0.04 23 5 206 0
29JAN26 137.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 100 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 25 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 10 0
26FEB26 75.00 C 0.00 0.00 0.00 35.03 +0.40 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 32.59 +0.53 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 30.14 +0.52 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 27.70 +0.51 31 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 25.28 +0.78 31 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 22.71 +0.35 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 20.36 +0.40 26 0 0 0
26FEB26 92.50 C 18.23 18.23 18.23 18.09 +0.66 26 1 60 0
26FEB26 95.00 C 0.00 0.00 0.00 15.69 +0.48 24 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 13.50 +0.57 24 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 11.29 +0.55 23 0 40 0
26FEB26 102.50 C 9.69 9.83 9.15 9.21 +0.51 21 29 40 +4
26FEB26 105.00 C 7.12 7.12 7.12 7.22 +0.36 20 25 691 +25
26FEB26 107.50 C 0.00 0.00 0.00 5.56 +0.30 20 0 612 0
26FEB26 110.00 C 4.35 4.35 4.35 4.16 +0.29 19 5 1,122 0
26FEB26 112.50 C 0.00 0.00 0.00 3.07 +0.18 19 0 1,028 0
26FEB26 115.00 C 2.18 2.18 2.18 2.25 +0.12 20 25 783 0
26FEB26 117.50 C 1.81 1.81 1.63 1.64 +0.09 20 60 398 -30
26FEB26 120.00 C 1.30 1.30 1.19 1.16 +0.05 20 57 414 0
26FEB26 122.50 C 0.00 0.00 0.00 0.80 -0.03 20 0 488 0
26FEB26 125.00 C 0.68 0.68 0.67 0.54 -0.05 21 93 572 +93
26FEB26 127.50 C 0.55 0.55 0.55 0.36 -0.05 21 50 474 +50
26FEB26 130.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.16 -0.04 21 0 94 0
26FEB26 135.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 482 0
26FEB26 137.50 C 0.00 0.00 0.00 0.07 -0.03 22 0 32 0
26FEB26 140.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 395 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 105 0
30MAR26 47.00 C 0.00 0.00 0.00 62.80 +0.34 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 61.81 +0.35 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 60.82 +0.35 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 59.87 +0.39 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 57.39 +0.39 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 54.91 +0.57 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 52.43 +0.56 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 49.95 +0.55 35 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 47.47 +0.54 36 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 44.99 +0.53 35 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 42.51 +0.52 33 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 40.03 +0.51 32 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 37.55 +0.48 30 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 35.07 +0.40 28 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 32.70 +0.64 35 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 30.14 +0.42 28 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 27.70 +0.51 28 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 25.34 +0.69 29 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 22.91 +0.55 28 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 20.43 +0.47 25 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 18.09 +0.66 24 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 15.76 +0.55 23 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 13.61 +0.56 23 0 2,406 0
30MAR26 100.00 C 11.60 11.60 11.60 11.39 +0.51 22 1 4,237 0
30MAR26 102.50 C 0.00 0.00 0.00 9.39 +0.46 21 0 1,786 0
30MAR26 105.00 C 0.00 0.00 0.00 7.45 +0.43 20 0 2,744 0
30MAR26 107.50 C 0.00 0.00 0.00 5.89 +0.39 20 0 2,877 0
30MAR26 110.00 C 4.79 4.79 4.79 4.49 +0.19 20 30 6,657 0
30MAR26 112.50 C 3.44 3.44 3.41 3.42 +0.28 20 7 5,809 +7
30MAR26 115.00 C 0.00 0.00 0.00 2.55 +0.17 20 0 3,503 0
30MAR26 117.50 C 2.02 2.05 2.02 1.86 +0.09 20 2 2,157 0
30MAR26 120.00 C 1.63 1.63 1.56 1.33 +0.09 20 2 10,474 0
30MAR26 122.50 C 0.00 0.00 0.00 0.93 +0.08 20 0 1,125 0
30MAR26 125.00 C 0.00 0.00 0.00 0.65 +0.06 20 0 358 0
30MAR26 127.50 C 0.00 0.00 0.00 0.44 +0.03 20 0 992 0
30MAR26 130.00 C 0.00 0.00 0.00 0.30 +0.01 20 0 268 0
30MAR26 132.50 C 0.49 0.49 0.49 0.20 0.00 20 1 186 +1
30MAR26 135.00 C 0.00 0.00 0.00 0.14 0.00 21 0 472 0
30MAR26 137.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 14 0
29JUN26 60.00 C 0.00 0.00 0.00 49.95 +0.40 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 47.47 +0.40 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 44.99 +0.40 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.51 +0.40 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.03 +0.39 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 37.55 +0.39 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.13 +0.46 30 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 32.70 +0.64 30 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 30.26 +0.48 28 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 27.89 +0.53 28 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 25.34 +0.28 25 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 22.97 +0.61 24 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 21.18 +0.25 28 0 160 0
29JUN26 92.50 C 0.00 0.00 0.00 18.46 +0.44 24 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 16.61 +1.01 25 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 13.99 +0.53 21 0 420 0
29JUN26 100.00 C 0.00 0.00 0.00 11.95 +0.39 21 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 10.10 +0.31 20 0 378 0
29JUN26 105.00 C 0.00 0.00 0.00 8.44 +0.27 20 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 6.99 +0.30 20 0 851 0
29JUN26 110.00 C 0.00 0.00 0.00 5.84 +0.48 20 0 4,914 0
29JUN26 112.50 C 4.73 4.73 4.73 4.64 +0.26 19 10 4,812 0
29JUN26 115.00 C 0.00 0.00 0.00 3.79 +0.21 19 0 2,905 0
29JUN26 117.50 C 0.00 0.00 0.00 3.10 +0.20 20 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 2.54 +0.19 20 0 358 0
29JUN26 122.50 C 0.00 0.00 0.00 2.08 +0.15 20 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 1.73 +0.15 20 0 52 0
29JUN26 127.50 C 0.00 0.00 0.00 1.39 +0.16 21 0 90 0
29JUN26 130.00 C 0.00 0.00 0.00 1.12 +0.14 21 0 118 0
29JUN26 132.50 C 0.00 0.00 0.00 0.88 +0.11 21 0 13 0
29JUN26 135.00 C 0.00 0.00 0.00 0.71 +0.11 21 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 0.55 +0.08 21 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.45 +0.10 21 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 0.34 +0.06 21 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.28 +0.07 21 0 6 0
29SEP26 70.00 C 0.00 0.00 0.00 40.03 +0.39 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.55 +0.39 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.13 +0.46 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.70 +0.50 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.26 +0.48 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.89 +0.53 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.57 +0.46 24 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 23.01 +0.21 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.18 +0.25 23 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 18.66 +0.30 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.64 +0.56 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 14.65 +0.47 20 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 12.79 +0.35 20 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 11.09 +0.20 19 0 31 0
29SEP26 105.00 C 9.54 9.54 9.54 9.71 +0.20 19 30 44 +15
29SEP26 107.50 C 0.00 0.00 0.00 8.42 +0.17 19 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 7.24 +0.17 19 0 342 0
29SEP26 112.50 C 0.00 0.00 0.00 6.23 +0.16 19 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 5.33 +0.10 20 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 4.58 +0.07 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 3.91 +0.03 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 3.32 0.00 20 0 12 0
29SEP26 125.00 C 0.00 0.00 0.00 2.82 -0.03 20 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 2.38 -0.05 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 2.01 -0.07 20 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 1.74 -0.03 20 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 1.46 -0.05 21 0 59 0
29SEP26 137.50 C 0.00 0.00 0.00 1.26 -0.03 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.05 -0.08 21 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 0.85 -0.12 21 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 0.72 -0.10 21 0 99 0
30DEC26 80.00 C 0.00 0.00 0.00 30.26 +0.47 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.04 +0.61 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.76 +0.60 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.36 +0.37 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.39 +0.46 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.27 +0.25 19 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.44 +0.74 19 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 15.25 +0.21 18 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.73 +0.18 18 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.27 +0.15 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.98 +0.15 19 0 2 0
30DEC26 107.50 C 8.94 8.94 8.94 9.76 +0.12 19 1 1 +1
30DEC26 110.00 C 0.00 0.00 0.00 8.65 +0.12 19 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.66 +0.10 19 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.72 +0.08 19 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.91 +0.06 20 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.15 +0.05 20 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 4.50 +0.03 20 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.90 +0.02 20 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.38 0.00 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.92 -0.01 20 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 2.51 -0.02 20 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.20 0.00 20 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 1.90 -0.02 20 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 1.65 -0.03 20 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 1.40 -0.04 20 0 0 0
TOTAL CALL 2,319 206,915 +737
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 12 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 94 0
12DEC25 100.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 135 0
12DEC25 102.50 P 0.03 0.03 0.03 0.04 -0.04 38 6 273 +4
12DEC25 105.00 P 0.09 0.10 0.09 0.11 -0.08 32 204 487 +190
12DEC25 107.50 P 0.24 0.34 0.24 0.33 -0.16 26 66 595 +55
12DEC25 110.00 P 0.81 1.03 0.81 1.10 -0.28 21 15 307 0
12DEC25 112.50 P 0.00 0.00 0.00 3.23 -0.38 29 0 120 0
12DEC25 115.00 P 0.00 0.00 0.00 5.57 -0.36 34 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 8.23 -0.18 58 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 10.73 -0.17 70 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 13.23 -0.17 82 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 15.73 -0.17 93 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 18.23 -0.17 104 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 20.73 -0.17 114 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 23.23 -0.17 124 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 25.73 -0.17 133 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 28.23 -0.17 143 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 30.73 -0.17 152 0 0 0
12DEC25 142.50 P 33.05 33.05 33.04 33.23 -0.17 161 37 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
19DEC25 100.00 P 0.09 0.09 0.09 0.07 -0.05 30 40 145 0
19DEC25 102.50 P 0.18 0.18 0.18 0.15 -0.08 27 1 13 +1
19DEC25 105.00 P 0.30 0.33 0.28 0.34 -0.11 24 31 133 +21
19DEC25 107.50 P 0.60 0.71 0.55 0.73 -0.20 21 85 103 +62
19DEC25 110.00 P 1.32 1.50 1.32 1.68 -0.22 20 109 169 +109
19DEC25 112.50 P 2.90 2.90 2.90 3.50 -0.40 22 3 3 +3
19DEC25 115.00 P 0.00 0.00 0.00 5.61 -0.62 21 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 8.23 -0.32 33 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 10.73 -0.18 40 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 13.23 -0.17 46 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 15.73 -0.17 52 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 18.23 -0.17 59 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 20.73 -0.17 64 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 23.23 -0.17 70 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 25.73 -0.17 75 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 28.23 -0.17 80 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 30.73 -0.17 85 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 121 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5,253 0
30DEC25 80.00 P 0.03 0.03 0.01 0.01 0.00 48 52 15,224 -2
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,950 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9,840 0
30DEC25 87.50 P 0.00 0.00 0.00 0.02 0.00 38 0 3,970 0
30DEC25 90.00 P 0.06 0.06 0.05 0.03 0.00 35 94 30,332 +86
30DEC25 92.50 P 0.09 0.09 0.09 0.05 0.00 33 15 12,074 0
30DEC25 95.00 P 0.12 0.12 0.11 0.08 -0.01 31 8 10,522 0
30DEC25 97.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 9,969 0
30DEC25 100.00 P 0.23 0.25 0.21 0.22 -0.04 26 143 8,177 -30
30DEC25 102.50 P 0.31 0.35 0.31 0.37 -0.09 24 45 9,812 +15
30DEC25 105.00 P 0.50 0.63 0.48 0.63 -0.13 21 144 7,800 -1
30DEC25 107.50 P 0.88 1.10 0.87 1.13 -0.26 19 236 2,618 -49
30DEC25 110.00 P 1.70 2.05 1.69 2.11 -0.30 18 113 2,884 -11
30DEC25 112.50 P 3.69 3.69 3.69 3.77 -0.44 19 5 1,884 0
30DEC25 115.00 P 5.73 5.73 5.73 5.88 -0.49 21 1 849 0
30DEC25 117.50 P 0.00 0.00 0.00 8.23 -0.51 24 0 341 0
30DEC25 120.00 P 0.00 0.00 0.00 10.73 -0.51 28 0 111 0
30DEC25 122.50 P 0.00 0.00 0.00 13.23 -0.17 33 0 35 -30
30DEC25 125.00 P 0.00 0.00 0.00 15.73 -0.17 38 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 18.23 -0.17 42 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 20.73 -0.17 46 0 192 0
30DEC25 132.50 P 0.00 0.00 0.00 23.23 -0.42 50 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 25.73 -0.42 54 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 28.23 -0.42 58 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 30.73 -0.42 61 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 33.23 -0.42 64 0 0 0
30DEC25 145.00 P 35.54 35.54 35.53 35.50 -0.79 0 46 0 0
29JAN26 70.00 P 0.02 0.02 0.02 0.01 0.00 43 60 1,118 +60
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 435 0
29JAN26 75.00 P 0.05 0.05 0.05 0.01 0.00 36 50 435 -50
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 273 0
29JAN26 80.00 P 0.09 0.09 0.09 0.01 0.00 31 20 628 -20
29JAN26 82.50 P 0.11 0.11 0.11 0.01 0.00 28 50 974 +50
29JAN26 85.00 P 0.15 0.15 0.15 0.02 +0.01 27 10 1,085 -10
29JAN26 87.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 534 0
29JAN26 90.00 P 0.23 0.23 0.23 0.07 +0.03 26 12 2,166 -10
29JAN26 92.50 P 0.27 0.29 0.27 0.12 +0.04 25 60 1,029 -30
29JAN26 95.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 1,417 0
29JAN26 97.50 P 0.43 0.49 0.43 0.34 +0.04 23 62 3,230 +12
29JAN26 100.00 P 0.61 0.67 0.61 0.57 +0.03 22 327 3,512 +295
29JAN26 102.50 P 0.87 0.87 0.87 0.90 -0.02 21 2 2,106 0
29JAN26 105.00 P 1.17 1.35 1.17 1.38 -0.14 20 39 2,027 +28
29JAN26 107.50 P 1.77 2.06 1.77 2.07 -0.28 19 45 2,133 -45
29JAN26 110.00 P 2.88 3.19 2.88 3.16 -0.36 19 35 1,435 +17
29JAN26 112.50 P 4.57 4.71 4.57 4.71 -0.46 19 154 1,303 -57
29JAN26 115.00 P 0.00 0.00 0.00 6.58 -0.47 20 0 164 0
29JAN26 117.50 P 0.00 0.00 0.00 8.69 -0.51 21 0 59 0
29JAN26 120.00 P 0.00 0.00 0.00 10.87 -0.58 22 0 41 0
29JAN26 122.50 P 0.00 0.00 0.00 13.25 -0.71 23 0 299 0
29JAN26 125.00 P 0.00 0.00 0.00 15.73 -0.23 26 0 118 0
29JAN26 127.50 P 0.00 0.00 0.00 18.23 -0.18 29 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 20.73 -0.17 32 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 23.23 -0.48 35 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 25.73 -0.48 37 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 28.23 -0.47 40 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 30.73 -0.48 42 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 33.23 -0.42 45 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 35.50 -0.79 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 235 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 250 0
26FEB26 80.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 274 0
26FEB26 82.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 476 0
26FEB26 85.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 220 0
26FEB26 87.50 P 0.00 0.00 0.00 0.17 +0.03 27 0 345 0
26FEB26 90.00 P 0.44 0.44 0.44 0.25 +0.03 26 121 1,085 +121
26FEB26 92.50 P 0.55 0.55 0.55 0.38 +0.03 25 20 401 +20
26FEB26 95.00 P 0.67 0.67 0.67 0.56 +0.03 24 194 523 +162
26FEB26 97.50 P 0.87 0.87 0.87 0.81 +0.02 24 20 512 -1
26FEB26 100.00 P 1.03 1.14 1.03 1.16 0.00 23 55 523 +20
26FEB26 102.50 P 1.41 1.51 1.41 1.54 -0.12 22 142 501 +79
26FEB26 105.00 P 2.10 2.12 2.08 2.13 -0.19 21 313 785 +266
26FEB26 107.50 P 0.00 0.00 0.00 2.89 -0.32 20 0 356 0
26FEB26 110.00 P 3.60 4.04 3.60 3.99 -0.34 19 5 428 +1
26FEB26 112.50 P 5.39 5.39 5.39 5.40 -0.49 19 1 309 -1
26FEB26 115.00 P 6.59 6.59 6.59 7.19 -0.42 20 5 244 0
26FEB26 117.50 P 0.00 0.00 0.00 9.20 -0.40 21 0 8 0
26FEB26 120.00 P 0.00 0.00 0.00 11.23 -0.53 21 0 12 0
26FEB26 122.50 P 13.55 13.55 13.55 13.55 -0.56 23 60 90 +60
26FEB26 125.00 P 0.00 0.00 0.00 16.07 -0.44 26 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 18.23 -0.20 25 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 20.73 -0.17 27 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 23.23 -0.48 29 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 25.73 -0.48 32 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 28.23 -0.47 34 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 30.73 -0.48 36 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 33.23 -0.42 38 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 35.50 -0.79 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,126 0
30MAR26 65.00 P 0.14 0.14 0.14 0.01 0.00 32 2 598 -2
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 605 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 896 0
30MAR26 72.50 P 0.23 0.23 0.23 0.03 +0.02 29 2 878 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 819 0
30MAR26 77.50 P 0.00 0.00 0.00 0.08 +0.04 27 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.12 +0.05 26 0 3,912 0
30MAR26 82.50 P 0.00 0.00 0.00 0.18 +0.06 26 0 1,289 0
30MAR26 85.00 P 0.61 0.61 0.57 0.27 +0.07 25 31 3,234 +30
30MAR26 87.50 P 0.70 0.70 0.70 0.40 +0.08 25 1 4,471 -1
30MAR26 90.00 P 0.00 0.00 0.00 0.59 +0.08 24 0 6,212 0
30MAR26 92.50 P 0.00 0.00 0.00 0.85 +0.08 24 0 2,371 0
30MAR26 95.00 P 0.00 0.00 0.00 1.20 +0.07 23 0 7,896 0
30MAR26 97.50 P 0.00 0.00 0.00 1.55 -0.07 22 0 2,207 0
30MAR26 100.00 P 2.08 2.08 2.08 2.10 -0.12 21 33 12,453 0
30MAR26 102.50 P 2.70 2.70 2.70 2.80 -0.14 21 5 5,500 -5
30MAR26 105.00 P 0.00 0.00 0.00 3.66 -0.21 20 0 4,401 0
30MAR26 107.50 P 4.66 4.66 4.66 4.71 -0.32 19 3 929 0
30MAR26 110.00 P 5.96 5.96 5.96 6.05 -0.41 19 1 1,001 0
30MAR26 112.50 P 0.00 0.00 0.00 7.75 -0.57 19 0 215 0
30MAR26 115.00 P 0.00 0.00 0.00 9.48 -0.45 19 0 243 0
30MAR26 117.50 P 0.00 0.00 0.00 11.47 -0.48 19 0 365 0
30MAR26 120.00 P 0.00 0.00 0.00 13.65 -0.46 20 0 275 0
30MAR26 122.50 P 0.00 0.00 0.00 15.83 -0.51 20 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 17.66 -1.01 14 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 21.00 -0.11 26 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 22.87 -0.53 22 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.73 -1.13 0 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 28.18 -0.62 29 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 30.77 -0.37 32 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 32.83 -1.04 29 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 34.97 -0.56 20 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 37.44 -0.54 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 553 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.04 27 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.07 26 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.09 26 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.12 25 0 493 0
29JUN26 75.00 P 0.00 0.00 0.00 0.16 -0.14 25 0 464 0
29JUN26 77.50 P 0.00 0.00 0.00 0.23 -0.18 24 0 541 0
29JUN26 80.00 P 0.88 0.88 0.88 0.34 -0.20 24 30 1,376 -10
29JUN26 82.50 P 0.00 0.00 0.00 0.48 -0.24 24 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.68 -0.26 23 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.93 -0.28 23 0 7,761 0
29JUN26 90.00 P 1.46 1.46 1.46 1.24 -0.31 23 260 3,968 +260
29JUN26 92.50 P 1.78 1.78 1.78 1.65 -0.26 23 240 1,345 +143
29JUN26 95.00 P 2.18 2.18 2.17 2.16 -0.18 22 23 2,902 -23
29JUN26 97.50 P 0.00 0.00 0.00 2.73 -0.16 22 0 905 0
29JUN26 100.00 P 3.25 3.32 3.25 3.39 -0.11 21 84 1,894 +81
29JUN26 102.50 P 0.00 0.00 0.00 4.16 -0.25 21 0 2,125 0
29JUN26 105.00 P 0.00 0.00 0.00 5.13 -0.31 20 0 142 0
29JUN26 107.50 P 0.00 0.00 0.00 6.29 -0.31 20 0 638 0
29JUN26 110.00 P 0.00 0.00 0.00 7.59 -0.27 20 0 277 0
29JUN26 112.50 P 0.00 0.00 0.00 9.24 -0.23 20 0 52 0
29JUN26 115.00 P 0.00 0.00 0.00 10.92 -0.34 20 0 2,527 0
29JUN26 117.50 P 0.00 0.00 0.00 12.75 -0.39 21 0 23 0
29JUN26 120.00 P 0.00 0.00 0.00 14.72 -0.41 21 0 120 0
29JUN26 122.50 P 0.00 0.00 0.00 16.80 -0.48 21 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 18.93 -0.61 21 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 21.00 -0.19 21 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.19 -0.29 20 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.63 -0.95 22 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 28.18 -0.62 23 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 30.77 -0.37 26 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 32.83 -1.04 23 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 35.07 -0.55 21 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 37.52 -0.46 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.09 21 0 164 0
29SEP26 72.50 P 0.00 0.00 0.00 0.12 -0.10 22 0 35 0
29SEP26 75.00 P 0.00 0.00 0.00 0.18 -0.12 21 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.27 -0.14 21 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.42 -0.12 21 0 389 0
29SEP26 82.50 P 0.00 0.00 0.00 0.61 -0.11 21 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.85 -0.09 21 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 1.16 -0.09 21 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 1.57 -0.11 21 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 2.06 -0.13 21 0 226 0
29SEP26 95.00 P 0.00 0.00 0.00 2.64 -0.15 21 0 402 0
29SEP26 97.50 P 0.00 0.00 0.00 3.37 -0.16 21 0 296 0
29SEP26 100.00 P 0.00 0.00 0.00 4.20 -0.18 21 0 412 0
29SEP26 102.50 P 0.00 0.00 0.00 5.13 -0.21 21 0 1,357 0
29SEP26 105.00 P 0.00 0.00 0.00 6.25 -0.21 21 0 23 0
29SEP26 107.50 P 0.00 0.00 0.00 7.47 -0.24 21 0 161 0
29SEP26 110.00 P 0.00 0.00 0.00 8.82 -0.24 21 0 603 0
29SEP26 112.50 P 0.00 0.00 0.00 10.34 -0.25 21 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 12.00 -0.31 21 0 7 0
29SEP26 117.50 P 0.00 0.00 0.00 13.82 -0.34 21 0 37 0
29SEP26 120.00 P 0.00 0.00 0.00 15.69 -0.40 21 0 69 0
29SEP26 122.50 P 0.00 0.00 0.00 17.64 +0.02 22 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 19.28 -1.01 20 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.39 -1.00 20 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.58 -0.45 20 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.82 -0.76 20 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.29 -0.51 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 30.77 -0.37 23 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.83 -1.04 21 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.20 -0.60 21 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.61 -0.52 21 0 30 0
30DEC26 80.00 P 0.00 0.00 0.00 0.45 -0.09 19 0 44 0
30DEC26 82.50 P 0.00 0.00 0.00 0.68 -0.07 19 0 10 0
30DEC26 85.00 P 2.07 2.07 2.07 0.97 -0.09 19 30 31 +27
30DEC26 87.50 P 0.00 0.00 0.00 1.33 -0.11 19 0 49 0
30DEC26 90.00 P 0.00 0.00 0.00 1.77 -0.13 20 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 2.34 -0.16 20 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 3.01 -0.18 20 0 26 0
30DEC26 97.50 P 0.00 0.00 0.00 3.78 -0.19 20 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 4.70 -0.22 20 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 5.71 -0.25 20 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 6.88 -0.26 20 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 8.16 -0.29 20 0 4 0
30DEC26 110.00 P 0.00 0.00 0.00 9.57 -0.29 20 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.10 -0.32 21 0 4 0
30DEC26 115.00 P 0.00 0.00 0.00 12.72 -0.33 21 0 25 0
30DEC26 117.50 P 0.00 0.00 0.00 14.47 -0.36 21 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 16.30 -0.37 21 0 6 0
30DEC26 122.50 P 0.00 0.00 0.00 18.26 -0.20 22 0 37 0
30DEC26 125.00 P 0.00 0.00 0.00 19.69 -0.60 20 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.75 -0.64 20 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.87 -0.41 20 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.06 -0.52 20 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.31 -0.49 20 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.86 -0.28 22 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.12 -0.75 21 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.42 -0.38 21 0 0 0
TOTAL PUT 4,106 299,294 +1,890
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$ 7.03
30DEC25 4.50 C 0.00 0.00 0.00 2.54 -0.09 73 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.44 -0.09 69 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.24 -0.09 61 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.14 -0.09 57 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.04 -0.09 53 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.79 -0.09 43 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.28 -0.10 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.54 -0.10 0 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.30 -0.09 12 0 369 0
30DEC25 7.00 C 0.10 0.10 0.10 0.10 -0.06 11 7 200 -7
30DEC25 7.25 C 0.00 0.00 0.00 0.02 -0.02 12 0 1,576 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 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 62 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.25 -0.09 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.15 -0.09 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.05 -0.09 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.55 -0.10 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.30 -0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.06 -0.09 20 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.80 -0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.56 -0.10 10 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.34 -0.08 12 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.15 -0.06 11 0 20 0
29JAN26 7.25 C 0.05 0.05 0.05 0.05 -0.03 11 40 722 -10
29JAN26 7.50 C 0.02 0.02 0.02 0.01 -0.02 11 10 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 15 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.16 - 0 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 2.06 -0.10 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.81 -0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.57 -0.09 23 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.32 -0.09 17 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.08 -0.09 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.84 -0.08 18 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.59 -0.09 13 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.37 -0.08 12 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.19 -0.06 11 0 0 0
26FEB26 7.25 C 0.09 0.09 0.09 0.08 -0.04 11 4 232 0
26FEB26 7.50 C 0.04 0.04 0.04 0.03 -0.02 11 10 95 -10
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.01 12 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.37 -0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.28 -0.09 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.18 -0.09 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.08 -0.09 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.34 -0.09 18 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.10 -0.09 18 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.86 -0.09 16 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.63 -0.08 14 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.42 -0.06 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.25 -0.04 12 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 -0.02 13 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 -0.01 13 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 13 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 14 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.41 -0.10 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.31 -0.08 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.21 -0.11 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 -0.10 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 -0.10 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.63 -0.09 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.38 -0.10 18 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 -0.09 16 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 -0.09 15 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 -0.08 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.08 13 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 -0.06 13 0 45 0
29JUN26 7.25 C 0.24 0.24 0.23 0.22 -0.04 14 6 100 -6
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.03 13 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.03 13 0 415 0
29JUN26 8.00 C 0.04 0.04 0.04 0.04 -0.01 13 360 298 -342
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 13 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 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 9.75 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 2.31 -0.08 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 -0.11 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 -0.10 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 -0.10 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 -0.09 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.39 -0.09 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.08 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 -0.08 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.08 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 -0.07 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 -0.06 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.04 14 0 6 0
29SEP26 7.50 C 0.15 0.15 0.15 0.18 -0.03 14 2 24 +2
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.02 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.02 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 14 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 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 - 21 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.11 -0.10 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 -0.10 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 -0.09 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.08 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 -0.08 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 -0.08 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 -0.08 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 -0.07 12 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 -0.05 13 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 -0.04 13 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.03 13 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.03 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.03 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.02 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.02 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 439 9,510 -373
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 93 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 55 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 13 0 1,647 0
30DEC25 7.00 P 0.05 0.05 0.05 0.05 +0.02 10 7 833 +7
30DEC25 7.25 P 0.24 0.24 0.24 0.23 +0.07 12 5 1,720 0
30DEC25 7.50 P 0.00 0.00 0.00 0.48 +0.09 21 0 1,040 -561
30DEC25 7.75 P 0.00 0.00 0.00 0.73 +0.09 28 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.98 +0.09 35 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.23 +0.09 41 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.48 +0.09 47 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.73 +0.09 53 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.98 +0.09 58 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.23 +0.09 64 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.48 +0.09 69 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.73 +0.09 73 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 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 24 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 12 0 216 0
29JAN26 7.00 P 0.08 0.09 0.08 0.09 +0.03 11 273 842 +17
29JAN26 7.25 P 0.24 0.24 0.24 0.25 +0.06 11 10 566 +10
29JAN26 7.50 P 0.00 0.00 0.00 0.48 +0.09 15 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.73 +0.09 20 0 0 -10
29JAN26 8.00 P 0.00 0.00 0.00 0.98 +0.09 25 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.23 +0.09 29 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.48 +0.09 33 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.73 +0.09 37 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.98 +0.09 41 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.23 +0.09 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.48 +0.09 47 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.73 +0.09 51 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 - 40 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 0 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 0.01 0.00 16 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 6.75 P 0.04 0.04 0.04 0.04 +0.01 11 10 10 +10
26FEB26 7.00 P 0.00 0.00 0.00 0.12 +0.03 11 0 67 0
26FEB26 7.25 P 0.00 0.00 0.00 0.27 +0.06 12 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.48 +0.07 13 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.73 +0.09 17 0 8 -57
26FEB26 8.00 P 0.00 0.00 0.00 0.98 +0.09 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.23 +0.09 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.48 +0.09 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.73 +0.09 31 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.98 +0.09 34 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.23 +0.09 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.48 +0.09 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.73 +0.09 43 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 0 150 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 34 0 250 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 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 13 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 354 0
30MAR26 6.75 P 0.07 0.07 0.07 0.07 +0.02 12 8 320 +8
30MAR26 7.00 P 0.00 0.00 0.00 0.16 +0.04 12 0 1,746 0
30MAR26 7.25 P 0.28 0.28 0.28 0.31 +0.08 13 5 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.49 +0.07 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.73 +0.09 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.98 +0.09 19 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.23 +0.09 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.48 +0.09 25 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.73 +0.09 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.98 +0.09 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.23 +0.09 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.48 +0.09 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.73 +0.09 38 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 23 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 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 0.03 +0.01 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 14 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.01 13 0 253 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.02 13 0 184 0
29JUN26 7.00 P 0.30 0.30 0.30 0.32 +0.04 13 10 249 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.47 +0.05 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 +0.07 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.88 +0.09 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.10 +0.09 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 +0.09 13 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.57 +0.09 13 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.82 +0.09 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 +0.10 15 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 +0.11 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.55 +0.10 15 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.79 +0.10 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 16 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 107 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 14 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.01 14 0 187 0
29SEP26 6.75 P 0.25 0.25 0.25 0.27 +0.03 14 30 156 +30
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.04 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 +0.04 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 +0.06 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 +0.06 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.07 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 +0.08 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 +0.09 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 +0.07 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 +0.07 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 +0.08 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.59 +0.09 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 +0.06 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 - 17 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 14 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 6.00 P 0.07 0.07 0.07 0.07 +0.01 14 7 7 +7
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 13 0 99 0
30DEC26 6.50 P 0.19 0.19 0.19 0.18 +0.02 13 10 10 +10
30DEC26 6.75 P 0.27 0.28 0.27 0.28 +0.03 14 26 151 +26
30DEC26 7.00 P 0.00 0.00 0.00 0.40 +0.03 13 0 71 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.05 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 +0.06 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.06 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.07 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 +0.08 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 +0.08 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 +0.08 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 +0.08 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 +0.08 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 +0.09 22 0 0 0
TOTAL PUT 401 16,239 -493
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$ 28.88
30DEC25 15.50 C 0.00 0.00 0.00 13.41 +0.08 87 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.91 0.00 78 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.41 +0.08 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.91 +0.08 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.41 +0.08 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.91 -0.01 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.41 +0.01 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.91 +0.02 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.47 +0.07 86 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.02 +0.18 92 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.92 +0.02 46 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.92 0.00 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.92 +0.08 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.92 0.00 0 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 3.93 +0.13 25 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.02 +0.08 33 0 63 0
30DEC25 27.00 C 0.00 0.00 0.00 1.92 -0.01 0 0 191 0
30DEC25 28.00 C 1.08 1.08 1.08 1.12 +0.05 19 2 304 0
30DEC25 29.00 C 0.51 0.83 0.51 0.53 +0.04 20 43 290 +26
30DEC25 30.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 261 0
30DEC25 31.00 C 0.12 0.12 0.12 0.06 +0.01 21 14 165 +14
30DEC25 32.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 71 0
30DEC25 33.00 C 0.02 0.02 0.02 0.01 0.00 25 14 100 -14
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 30 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 39 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 9.96 -0.22 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.47 0.00 39 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.02 -0.14 52 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.99 -0.07 39 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.98 -0.08 27 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.98 -0.10 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.96 -0.05 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.93 -0.07 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.07 -0.01 20 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.13 +0.01 17 0 100 0
29JAN26 28.00 C 1.78 1.78 1.78 1.41 +0.02 19 15 312 0
29JAN26 29.00 C 0.00 0.00 0.00 0.86 -0.01 19 0 23 0
29JAN26 30.00 C 0.64 0.64 0.64 0.50 +0.03 20 2 127 +2
29JAN26 31.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 124 0
29JAN26 32.00 C 0.15 0.15 0.15 0.11 0.00 20 10 74 +10
29JAN26 33.00 C 0.00 0.00 0.00 0.05 0.00 20 0 75 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 0.00 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 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 10.01 -0.22 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.47 0.00 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.02 -0.14 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.99 -0.19 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.03 -0.03 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.04 -0.10 18 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.97 -0.11 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.99 -0.17 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.12 -0.05 16 0 5 0
26FEB26 27.00 C 0.00 0.00 0.00 2.32 +0.02 18 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.65 +0.03 19 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.11 0.00 20 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.73 +0.03 20 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.44 +0.03 20 0 7 0
26FEB26 32.00 C 0.31 0.31 0.31 0.25 +0.02 20 3 23 +3
26FEB26 33.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 0.00 20 0 34 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 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 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 13.53 +0.08 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.03 +0.08 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.54 +0.08 34 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.04 +0.08 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.55 +0.08 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.05 +0.08 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.56 +0.08 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.01 -0.22 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.47 -0.09 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.11 -0.05 34 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 7.99 -0.19 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.03 -0.12 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.24 +0.01 29 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.17 -0.08 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.15 -0.09 15 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.36 -0.05 19 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.57 +0.01 19 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 1.93 +0.01 20 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.40 -0.02 20 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.00 0.00 21 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 0.69 +0.02 21 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.44 +0.01 21 0 668 0
30MAR26 33.00 C 0.00 0.00 0.00 0.28 +0.01 21 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 0.00 21 0 23 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 0.00 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 21 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 11.65 +0.08 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.16 +0.08 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.66 +0.07 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.17 -0.06 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.68 +0.08 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.19 +0.03 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.22 +0.04 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.14 -0.03 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.39 +0.03 25 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.26 -0.18 13 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.43 -0.08 18 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.66 -0.07 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.98 -0.05 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.37 +0.01 21 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 1.87 +0.04 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.47 +0.08 22 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.13 +0.06 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.85 +0.07 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.62 +0.06 22 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.44 +0.04 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.31 +0.03 22 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.22 +0.03 22 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.66 +0.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.17 -0.06 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.68 +0.07 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.20 +0.04 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.23 +0.05 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.14 -0.30 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.39 +0.03 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.33 -0.11 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.55 0.00 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.83 -0.01 21 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.18 -0.03 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.70 -0.04 23 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.13 -0.11 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.76 -0.06 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.37 -0.10 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.09 -0.06 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.66 -0.06 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.55 -0.03 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.03 23 0 21 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 -0.05 23 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.20 +0.04 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.24 +0.06 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.30 -0.14 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.41 +0.05 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.56 +0.03 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.78 +0.01 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.96 -0.12 20 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.44 -0.02 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.89 -0.03 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.33 -0.04 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.99 -0.05 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.64 -0.05 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.31 -0.04 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.10 -0.01 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.87 -0.04 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.74 0.00 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.58 -0.05 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 -0.04 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
TOTAL CALL 103 5,061 +41
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
30DEC25 27.00 P 0.05 0.05 0.05 0.05 0.00 20 2 137 -2
30DEC25 28.00 P 0.16 0.22 0.16 0.22 +0.01 20 44 176 0
30DEC25 29.00 P 0.54 0.54 0.54 0.63 +0.02 21 5 226 -5
30DEC25 30.00 P 0.99 0.99 0.99 1.32 -0.03 22 10 271 0
30DEC25 31.00 P 0.00 0.00 0.00 2.16 -0.04 22 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 3.21 +0.01 34 0 26 0
30DEC25 33.00 P 0.00 0.00 0.00 4.24 -0.09 43 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.27 +0.03 52 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.30 -0.09 61 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.27 +0.07 66 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.36 +0.16 79 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.12 -0.08 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.26 +0.05 81 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.16 -0.04 73 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 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 174 0
29JAN26 26.00 P 0.05 0.05 0.05 0.07 0.00 20 20 77 +12
29JAN26 27.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.46 -0.01 20 0 128 0
29JAN26 29.00 P 0.80 0.81 0.80 0.91 +0.01 20 2 44 0
29JAN26 30.00 P 0.00 0.00 0.00 1.54 -0.01 21 0 17 0
29JAN26 31.00 P 0.00 0.00 0.00 2.33 -0.07 22 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.25 +0.02 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.24 -0.09 30 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.27 -0.06 36 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.30 -0.09 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.33 +0.13 47 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.36 +0.04 53 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.25 +0.05 51 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.38 +0.05 62 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.25 -0.11 58 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 0.00 20 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.33 -0.01 20 0 20 0
26FEB26 28.00 P 0.56 0.56 0.56 0.63 0.00 20 15 48 +15
26FEB26 29.00 P 0.00 0.00 0.00 1.10 +0.02 20 0 18 0
26FEB26 30.00 P 0.00 0.00 0.00 1.71 0.00 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.39 -0.08 20 0 49 0
26FEB26 32.00 P 0.00 0.00 0.00 3.32 -0.06 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.26 -0.07 26 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.27 -0.06 30 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.30 -0.09 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.33 +0.13 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.36 +0.04 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.25 -0.04 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.38 0.00 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.25 -0.11 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 22 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 0.00 21 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.49 -0.03 20 0 51 0
30MAR26 28.00 P 0.00 0.00 0.00 0.87 +0.02 21 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.32 +0.01 21 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.92 +0.01 22 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.62 -0.03 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.44 +0.06 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.33 0.00 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.29 -0.04 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.30 -0.09 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.33 +0.13 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.36 +0.04 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.25 -0.04 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.38 0.00 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.25 -0.11 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.13 +0.01 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 92 0
29JUN26 24.00 P 0.34 0.34 0.34 0.39 +0.01 22 1 160 -1
29JUN26 25.00 P 0.48 0.48 0.48 0.61 +0.01 22 1 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.92 +0.02 22 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.30 +0.01 22 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 1.82 +0.01 22 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.40 +0.02 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.07 +0.06 23 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.78 +0.04 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.53 +0.01 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.47 +0.10 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.16 -0.06 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.25 +0.12 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.19 +0.15 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.11 +0.12 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.12 +0.20 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.04 +0.19 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.01 +0.20 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.04 23 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 -0.06 23 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.08 22 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.91 -0.09 22 0 1 0
29SEP26 26.00 P 1.20 1.20 1.20 1.25 -0.10 22 2 14 +2
29SEP26 27.00 P 0.00 0.00 0.00 1.70 -0.07 23 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.22 -0.10 23 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.81 -0.07 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.46 -0.04 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.17 -0.11 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.93 -0.08 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.73 -0.08 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.58 -0.09 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.46 -0.11 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.37 -0.12 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.30 -0.12 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.26 -0.03 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.23 +0.03 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.21 +0.09 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 -0.05 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.06 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 -0.07 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.08 21 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.38 -0.09 21 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.85 -0.05 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.33 -0.12 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.96 -0.05 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.56 -0.06 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.29 -0.12 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.03 -0.13 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.82 -0.13 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.66 -0.12 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.52 -0.12 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.42 -0.07 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.34 -0.08 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.26 -0.03 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.23 +0.03 28 0 0 0
TOTAL PUT 102 4,869 +21
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$ 6.21
30DEC25 3.00 C 0.00 0.00 0.00 3.22 -0.03 130 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.12 -0.03 124 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.02 -0.03 118 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.92 -0.04 113 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.82 -0.02 107 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.72 -0.03 102 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.62 -0.04 96 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.52 -0.04 91 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.42 -0.04 87 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.32 -0.04 82 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.22 -0.03 77 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.12 -0.04 72 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.92 -0.04 64 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.72 -0.03 55 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.62 -0.03 51 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.52 -0.04 47 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.31 -0.04 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.22 -0.02 36 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 0.97 -0.03 26 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.72 -0.02 0 0 450 0
30DEC25 5.75 C 0.00 0.00 0.00 0.46 -0.05 0 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.25 -0.04 17 0 416 0
30DEC25 6.25 C 0.00 0.00 0.00 0.11 -0.02 20 0 1,020 0
30DEC25 6.50 C 0.04 0.04 0.04 0.04 -0.01 22 6 645 -5
30DEC25 6.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.97 -0.05 0 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.73 -0.03 0 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.52 -0.04 20 0 31 0
29JAN26 6.00 C 0.33 0.33 0.33 0.36 -0.01 24 1,000 997 -3
29JAN26 6.25 C 0.00 0.00 0.00 0.21 -0.02 23 0 1,340 0
29JAN26 6.50 C 0.12 0.12 0.12 0.12 -0.02 24 4 534 0
29JAN26 6.75 C 0.07 0.07 0.07 0.06 -0.02 23 30 705 +30
29JAN26 7.00 C 0.04 0.04 0.04 0.03 -0.01 24 30 240 +30
29JAN26 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 1,005 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.35 -0.03 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.00 -0.05 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.78 -0.06 22 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.57 -0.04 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.40 -0.03 22 0 30 0
26FEB26 6.25 C 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
26FEB26 6.50 C 0.18 0.18 0.18 0.17 -0.03 23 30 190 +30
26FEB26 6.75 C 0.00 0.00 0.00 0.11 -0.02 24 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.01 24 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 30 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 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 2.84 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.55 -0.05 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.45 -0.05 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.35 -0.03 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.15 -0.06 27 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.76 -0.05 29 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.66 -0.03 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.55 -0.02 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.46 -0.05 22 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.36 -0.05 20 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.26 -0.05 17 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.04 -0.03 23 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.81 -0.05 21 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.63 -0.05 23 0 123 0
30MAR26 6.00 C 0.49 0.49 0.49 0.47 -0.05 23 2 415 -2
30MAR26 6.25 C 0.00 0.00 0.00 0.34 -0.04 24 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 358 0
30MAR26 6.75 C 0.00 0.00 0.00 0.17 -0.03 25 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 25 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 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.38 -0.03 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.28 -0.03 21 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.19 -0.03 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.10 -0.05 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.00 -0.02 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.90 -0.06 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.81 -0.05 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.71 -0.06 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.62 -0.06 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.53 -0.05 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.43 -0.08 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.34 -0.05 23 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.14 -0.03 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.78 -0.03 25 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.63 -0.06 25 0 139 0
29JUN26 6.25 C 0.00 0.00 0.00 0.51 -0.03 25 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.42 -0.01 26 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 0.00 27 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 0.00 27 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 0.00 27 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 0.00 26 0 90 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 0.00 27 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.10 -0.05 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.00 -0.06 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.90 -0.06 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.81 -0.06 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.71 -0.07 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.62 -0.06 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.53 -0.06 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.45 -0.06 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.36 -0.07 27 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.18 -0.04 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.03 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.69 -0.01 28 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.56 -0.01 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.01 27 0 11 0
29SEP26 7.00 C 0.37 0.37 0.37 0.29 0.00 28 8 156 +8
29SEP26 7.25 C 0.00 0.00 0.00 0.23 0.00 28 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 0.00 28 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 0.00 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 0.00 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
29SEP26 8.50 C 0.14 0.14 0.14 0.07 0.00 28 3 41 +3
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.73 -0.06 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.64 -0.06 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.56 -0.05 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.48 -0.05 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.39 -0.06 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.20 -0.06 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.03 -0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.88 -0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 -0.02 29 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 0.00 28 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
TOTAL CALL 1,113 19,683 +91
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 145 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 139 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 123 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 22 42 754 +20
30DEC25 6.25 P 0.15 0.15 0.14 0.14 0.00 20 15 281 -5
30DEC25 6.50 P 0.00 0.00 0.00 0.32 +0.01 22 0 231 0
30DEC25 6.75 P 0.00 0.00 0.00 0.56 +0.03 29 0 127 0
30DEC25 7.00 P 0.00 0.00 0.00 0.81 +0.04 38 0 30 0
30DEC25 7.25 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.56 +0.05 60 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.06 +0.05 73 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.31 +0.03 79 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.54 +0.03 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 45 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 26 0 40 0
29JAN26 5.50 P 0.02 0.02 0.02 0.02 0.00 24 50 160 +50
29JAN26 5.75 P 0.05 0.05 0.05 0.05 0.00 23 40 476 +40
29JAN26 6.00 P 0.11 0.12 0.11 0.12 +0.01 23 43 197 +43
29JAN26 6.25 P 0.22 0.22 0.22 0.23 0.00 23 5 379 0
29JAN26 6.50 P 0.41 0.41 0.41 0.37 -0.01 22 2 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.59 +0.01 25 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.82 +0.02 28 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.06 +0.04 31 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.31 +0.04 36 0 255 0
29JAN26 7.75 P 0.00 0.00 0.00 1.56 +0.05 41 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.06 +0.05 50 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.31 +0.03 54 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.54 +0.03 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 30 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 110 0
26FEB26 6.00 P 0.00 0.00 0.00 0.16 0.00 23 0 115 0
26FEB26 6.25 P 0.00 0.00 0.00 0.28 0.00 24 0 40 0
26FEB26 6.50 P 0.45 0.45 0.45 0.44 +0.01 25 4 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.63 +0.02 26 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.84 +0.02 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.07 +0.03 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.31 +0.03 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.56 +0.04 35 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.06 +0.05 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.31 +0.03 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 29 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 0.04 -0.01 25 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 0.00 25 0 960 0
30MAR26 5.75 P 0.00 0.00 0.00 0.14 +0.01 25 0 343 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 0.00 25 0 109 0
30MAR26 6.25 P 0.35 0.35 0.35 0.35 +0.01 26 3 69 +3
30MAR26 6.50 P 0.00 0.00 0.00 0.50 +0.03 26 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.67 +0.01 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.88 +0.03 27 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.10 +0.04 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.34 +0.05 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.58 +0.05 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.81 +0.04 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.06 +0.05 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.31 +0.03 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.54 +0.02 0 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 30 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 23 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 0.06 +0.01 27 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 0.00 26 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 +0.02 26 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.25 +0.01 27 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.36 +0.03 27 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 0.48 +0.04 27 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.63 +0.03 28 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 +0.03 28 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.97 +0.02 28 0 5 0
29JUN26 7.25 P 1.20 1.20 1.20 1.17 +0.02 28 400 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.39 +0.04 29 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.62 +0.04 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.84 +0.04 31 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.09 +0.04 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.33 +0.05 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.57 +0.05 36 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 0.08 +0.01 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 0.00 26 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.01 27 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 +0.01 26 0 35 0
29SEP26 5.75 P 0.44 0.44 0.44 0.45 +0.02 26 305 321 +287
29SEP26 6.00 P 0.00 0.00 0.00 0.58 +0.02 26 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 +0.02 26 0 110 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 +0.05 27 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 +0.06 27 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.26 +0.06 27 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.43 +0.04 25 0 30 0
29SEP26 7.50 P 1.68 1.68 1.68 1.64 +0.02 25 1,400 600 -800
29SEP26 7.75 P 0.00 0.00 0.00 1.85 +0.05 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.07 +0.01 24 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.30 +0.02 23 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.52 -0.01 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 +0.02 25 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.01 28 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.01 27 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 2 0
30DEC26 5.75 P 0.49 0.49 0.49 0.53 +0.02 27 30 34 +30
30DEC26 6.00 P 0.00 0.00 0.00 0.65 +0.01 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.79 +0.02 26 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.95 +0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 +0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.30 +0.03 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 0.00 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.72 +0.02 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.93 +0.07 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.15 +0.03 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.36 +0.07 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.59 +0.03 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.82 +0.03 28 0 0 0
TOTAL PUT 2,339 18,613 -332
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$ 75.15
30DEC25 18.50 C 0.00 0.00 0.00 56.87 -4.12 286 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 56.27 -4.22 251 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 55.76 -4.23 242 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 55.22 -4.27 216 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 54.19 -4.30 160 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 53.33 -4.16 242 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 52.24 -4.25 202 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 51.24 -4.40 195 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 50.52 -4.27 249 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 49.20 -4.30 138 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 48.35 -4.15 206 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 47.28 -4.22 181 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 46.42 -4.09 204 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 45.20 -4.31 0 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 44.67 -3.84 219 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 43.31 -4.20 164 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 42.26 -4.25 144 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 41.66 -3.85 197 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 40.21 -4.31 0 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 39.22 -4.30 101 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 38.39 -4.13 150 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 37.27 -4.25 121 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 36.32 -4.20 128 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 35.22 -4.31 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 34.41 -4.12 132 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 33.29 -4.24 108 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 32.23 -4.30 72 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 31.30 -4.23 102 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 30.23 -4.31 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 29.35 -4.49 101 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 28.24 -4.30 66 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 27.40 -4.14 99 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 26.32 -4.22 85 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 25.32 -4.23 81 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 22.86 -4.19 77 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 20.26 -4.30 49 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 17.80 -4.28 52 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 15.18 -5.03 0 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 12.76 -4.93 0 0 35 0
30DEC25 65.00 C 11.90 11.90 11.90 10.80 -4.03 52 1 92 0
30DEC25 67.50 C 0.00 0.00 0.00 8.84 -4.11 54 0 37 0
30DEC25 70.00 C 6.80 6.80 6.80 6.92 -3.22 53 1 163 0
30DEC25 72.50 C 6.79 6.79 5.80 5.24 -3.34 52 2 254 0
30DEC25 75.00 C 5.04 5.45 3.80 3.86 -2.71 51 60 234 +12
30DEC25 77.50 C 4.16 4.16 2.80 2.85 -2.30 52 58 173 +27
30DEC25 80.00 C 2.58 3.25 1.98 1.98 -1.91 52 167 596 -50
30DEC25 82.50 C 2.08 2.41 1.56 1.34 -1.67 52 35 139 -2
30DEC25 85.00 C 1.80 1.87 1.09 0.88 -1.35 52 101 164 -1
30DEC25 87.50 C 1.20 1.42 0.85 0.56 -1.03 51 25 993 -13
30DEC25 90.00 C 1.02 1.02 0.59 0.35 -0.75 51 94 697 +1
30DEC25 92.50 C 0.00 0.00 0.00 0.21 -0.54 51 0 110 0
30DEC25 95.00 C 0.60 0.60 0.40 0.13 -0.37 52 6 165 0
30DEC25 97.50 C 0.41 0.41 0.31 0.08 -0.25 52 2 150 -1
30DEC25 100.00 C 0.32 0.32 0.18 0.05 -0.16 53 9 103 -4
30DEC25 102.50 C 0.24 0.24 0.22 0.03 -0.10 53 5 252 0
30DEC25 105.00 C 0.19 0.20 0.19 0.02 -0.07 54 2 1,158 0
30DEC25 107.50 C 0.15 0.15 0.15 0.01 -0.04 53 1 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 118 0
29JAN26 49.00 C 0.00 0.00 0.00 26.32 -4.22 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 25.64 -4.10 64 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 23.23 -4.09 61 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.91 -3.76 60 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.83 -4.33 62 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 15.86 -4.35 44 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 14.50 -3.98 58 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.53 -3.37 56 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 10.67 -3.10 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 8.85 -3.18 52 0 27 0
29JAN26 72.50 C 0.00 0.00 0.00 7.57 -3.00 54 0 20 0
29JAN26 75.00 C 6.22 6.22 6.22 6.39 -3.11 55 1 92 +1
29JAN26 77.50 C 0.00 0.00 0.00 5.37 -2.40 55 0 234 0
29JAN26 80.00 C 5.53 5.53 5.25 4.48 -2.16 56 6 234 +2
29JAN26 82.50 C 4.00 4.00 3.89 3.69 -2.04 56 3 105 0
29JAN26 85.00 C 4.00 4.00 3.69 2.99 -1.84 56 3 92 +2
29JAN26 87.50 C 3.40 3.64 3.40 2.41 -1.64 56 5 257 +2
29JAN26 90.00 C 2.36 2.36 2.36 1.93 -1.41 56 17 276 +10
29JAN26 92.50 C 0.00 0.00 0.00 1.53 -1.22 56 0 104 0
29JAN26 95.00 C 2.35 2.35 1.80 1.21 -1.04 55 2 99 0
29JAN26 97.50 C 1.99 1.99 1.44 0.95 -0.88 55 20 45 +20
29JAN26 100.00 C 1.70 1.70 1.25 0.74 -0.74 55 4 92 0
29JAN26 102.50 C 0.00 0.00 0.00 0.58 -0.61 55 0 65 0
29JAN26 105.00 C 1.13 1.13 1.13 0.45 -0.51 55 1 25 0
29JAN26 107.50 C 0.00 0.00 0.00 0.34 -0.42 55 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.26 -0.35 55 0 23 0
29JAN26 112.50 C 0.00 0.00 0.00 0.20 -0.28 55 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.15 -0.23 55 0 1 0
29JAN26 117.50 C 0.00 0.00 0.00 0.12 -0.18 55 0 1 0
29JAN26 120.00 C 0.45 0.45 0.40 0.09 -0.15 55 3 21 0
26FEB26 49.00 C 0.00 0.00 0.00 27.43 -3.13 72 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.06 -3.93 61 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.75 -3.61 59 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.34 -3.63 54 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 19.56 -3.60 59 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.40 -3.19 56 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 15.17 -3.49 52 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.50 -3.67 53 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.88 -3.73 54 0 2 0
26FEB26 70.00 C 0.00 0.00 0.00 10.75 -2.76 56 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 9.36 -3.14 56 0 35 0
26FEB26 75.00 C 0.00 0.00 0.00 8.15 -2.98 56 0 17 0
26FEB26 77.50 C 0.00 0.00 0.00 7.16 -2.36 57 0 94 0
26FEB26 80.00 C 0.00 0.00 0.00 6.29 -2.19 57 0 108 0
26FEB26 82.50 C 0.00 0.00 0.00 5.41 -2.17 57 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 4.63 -2.12 57 0 1,002 0
26FEB26 87.50 C 0.00 0.00 0.00 3.96 -1.92 57 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 3.37 -1.73 57 0 16 0
26FEB26 92.50 C 0.00 0.00 0.00 2.86 -1.56 57 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 2.42 -1.40 57 0 16 0
26FEB26 97.50 C 2.85 2.85 2.85 2.04 -1.25 57 1 60 -1
26FEB26 100.00 C 0.00 0.00 0.00 1.72 -1.11 57 0 54 0
26FEB26 102.50 C 0.00 0.00 0.00 1.44 -0.99 56 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 1.21 -0.87 56 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.98 -0.80 56 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 56.87 -4.12 102 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 56.27 -4.36 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 55.76 -4.38 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 55.27 -4.37 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 54.68 -3.81 125 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.33 -4.25 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 52.31 -4.36 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.28 -4.40 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.52 -4.43 94 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.53 -4.17 91 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 48.35 -4.16 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 47.38 -4.16 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 46.42 -4.09 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.82 -3.93 95 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 44.67 -3.84 84 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.36 -4.41 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.50 -4.01 60 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.66 -4.39 73 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 40.88 -3.91 81 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 39.85 -3.99 77 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.82 -4.04 73 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.65 -3.94 61 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 36.68 -4.23 60 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 35.95 -3.90 69 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 34.55 -4.00 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 34.12 -3.81 69 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 32.71 -3.99 52 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 31.73 -4.96 50 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 31.13 -4.00 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.69 -4.15 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.08 -3.89 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.57 -3.35 64 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.43 -3.92 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.06 -3.96 48 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.30 -4.13 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.04 -4.57 54 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 19.96 -3.53 53 0 0 0
30MAR26 60.00 C 20.80 20.80 18.15 17.96 -4.53 52 4 19 0
30MAR26 62.50 C 0.00 0.00 0.00 16.50 -3.30 55 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 14.69 -3.41 53 0 0 0
30MAR26 67.50 C 14.70 14.70 14.70 13.62 -3.34 57 1 1 +1
30MAR26 70.00 C 0.00 0.00 0.00 12.42 -2.83 58 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 10.84 -2.77 56 0 45 0
30MAR26 75.00 C 0.00 0.00 0.00 9.77 -2.54 56 0 55 0
30MAR26 77.50 C 10.30 10.30 10.30 8.84 -2.30 57 1 537 0
30MAR26 80.00 C 0.00 0.00 0.00 7.99 -2.27 58 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 7.09 -2.26 58 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 6.27 -2.32 58 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.54 -2.15 58 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 4.89 -1.99 58 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 4.31 -1.84 58 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 3.79 -1.69 57 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 3.32 -1.56 57 0 0 0
30MAR26 100.00 C 4.60 4.60 4.60 2.92 -1.43 57 1 22 -1
30MAR26 102.50 C 0.00 0.00 0.00 2.55 -1.31 57 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 2.24 -1.19 57 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 1.95 -1.09 57 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.71 -0.99 57 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 1.49 -0.90 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.30 -0.81 57 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 1.13 -0.74 57 0 0 0
30MAR26 120.00 C 2.50 2.50 2.50 0.99 -0.66 57 1 44 -1
29JUN26 21.00 C 0.00 0.00 0.00 54.68 -3.93 83 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 54.01 -3.81 97 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 52.31 -4.60 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 51.91 -3.98 85 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 50.60 -4.35 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 49.84 -4.13 74 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 48.68 -4.40 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 47.47 -4.18 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 46.59 -4.50 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 45.82 -4.31 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.79 -4.32 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.68 -4.75 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 43.45 -3.91 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.85 -4.41 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.88 -4.61 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.86 -4.37 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 38.96 -4.58 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 38.03 -4.09 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.20 -4.07 52 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 36.19 -4.45 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.28 -4.17 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.31 -4.30 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.48 -4.39 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.63 -4.06 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 32.20 -4.02 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.22 -4.31 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.51 -3.92 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.47 -3.81 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.61 -4.26 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.58 -4.56 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.82 -4.12 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.66 -2.92 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.16 -4.01 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.60 -3.64 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.22 -3.28 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.36 -2.83 58 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 16.43 -3.16 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.30 -3.11 55 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 14.13 -3.03 55 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.00 -2.98 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.30 -2.71 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 11.49 -2.40 58 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 10.85 -2.20 59 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 10.00 -2.02 59 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 9.21 -2.37 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.49 -2.25 58 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 7.81 -2.15 58 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.19 -2.04 58 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 6.62 -1.93 58 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.09 -1.83 58 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.60 -1.73 58 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 5.15 -1.64 58 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 4.74 -1.54 58 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.36 -1.46 58 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.01 -1.37 58 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.69 -1.29 58 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.39 -1.22 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.12 -1.15 58 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 39.91 -3.95 56 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 38.93 -4.33 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.51 -3.75 60 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.29 -4.10 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.87 -3.76 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.87 -3.86 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.08 -3.78 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.43 -3.67 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.75 -3.58 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.97 -3.59 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.67 -4.09 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.01 -3.97 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.17 -4.10 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.57 -3.74 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.87 -3.65 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.05 -3.78 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.41 -3.73 54 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 23.32 -3.18 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 21.65 -3.40 55 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 20.70 -3.04 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.30 -3.19 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.31 -2.85 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.35 -2.68 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.44 -2.52 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.43 -2.56 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.57 -2.56 58 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 13.83 -2.44 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 12.97 -2.48 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 12.41 -2.29 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.66 -2.38 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.96 -2.42 59 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 10.30 -2.39 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.68 -2.30 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.10 -2.21 59 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 8.56 -2.12 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.04 -2.05 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.56 -1.97 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.11 -1.89 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.69 -1.81 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.29 -1.75 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.92 -1.67 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.57 -1.61 59 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 31.10 -3.89 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.60 -3.63 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.94 -3.88 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.46 -3.66 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.10 -3.54 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.69 -3.48 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.70 -3.24 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.58 -3.14 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.66 -2.91 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.65 -2.86 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.54 -2.94 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.70 -2.84 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.09 -2.58 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.34 -2.54 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.64 -2.52 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.86 -2.59 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.16 -2.61 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.45 -2.66 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.78 -2.72 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.14 -2.65 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.54 - 59 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 10.97 - 59 0 0 -
TOTAL CALL 643 13,488 +4
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 203 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 199 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 196 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 185 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 179 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 161 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 145 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 140 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 52 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 121 0
30DEC25 57.50 P 0.11 0.11 0.11 0.05 +0.03 52 20 253 +20
30DEC25 60.00 P 0.10 0.18 0.10 0.11 +0.05 51 38 238 -5
30DEC25 62.50 P 0.24 0.31 0.24 0.26 +0.13 52 11 272 +11
30DEC25 65.00 P 0.32 0.56 0.31 0.51 +0.24 51 25 200 +11
30DEC25 67.50 P 0.57 0.93 0.57 0.93 +0.42 51 31 163 +25
30DEC25 70.00 P 0.99 1.60 0.99 1.57 +0.72 52 98 797 -10
30DEC25 72.50 P 2.00 2.46 1.55 2.46 +1.07 52 30 304 +2
30DEC25 75.00 P 2.89 3.61 2.46 3.56 +1.44 51 139 256 +67
30DEC25 77.50 P 4.20 5.13 3.75 5.13 +2.00 53 49 178 +1
30DEC25 80.00 P 5.30 6.50 5.30 6.57 +2.02 50 13 112 -10
30DEC25 82.50 P 7.48 8.00 7.08 8.79 +2.79 56 8 103 -2
30DEC25 85.00 P 0.00 0.00 0.00 10.75 +2.94 55 0 55 0
30DEC25 87.50 P 0.00 0.00 0.00 12.65 +2.91 47 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 15.26 +3.62 57 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 17.69 +3.63 61 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 19.99 +3.60 58 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 22.48 +3.93 62 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 24.85 +3.58 0 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 27.61 +3.83 79 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 29.85 +3.52 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 32.35 +3.72 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 34.85 +3.65 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 37.35 +3.48 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 39.85 +3.66 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 42.35 +3.54 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 44.91 +4.36 94 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.09 +0.03 56 0 6 0
29JAN26 50.00 P 0.00 0.00 0.00 0.11 +0.04 55 0 34 0
29JAN26 52.50 P 0.00 0.00 0.00 0.22 +0.08 55 0 21 0
29JAN26 55.00 P 0.00 0.00 0.00 0.38 +0.14 55 0 12 0
29JAN26 57.50 P 0.47 0.60 0.47 0.61 +0.20 55 4 74 +4
29JAN26 60.00 P 0.00 0.00 0.00 0.92 +0.31 55 0 60 0
29JAN26 62.50 P 0.00 0.00 0.00 1.36 +0.43 54 0 106 0
29JAN26 65.00 P 1.80 1.88 1.80 1.94 +0.59 54 5 146 +2
29JAN26 67.50 P 2.00 2.62 2.00 2.67 +0.78 54 98 162 +91
29JAN26 70.00 P 3.10 3.42 3.10 3.55 +0.99 54 21 786 +21
29JAN26 72.50 P 0.00 0.00 0.00 4.59 +1.21 54 0 42 0
29JAN26 75.00 P 5.84 6.00 5.84 6.00 +1.65 55 4 54 +4
29JAN26 77.50 P 6.38 6.38 6.38 7.37 +1.79 55 1 158 -1
29JAN26 80.00 P 0.00 0.00 0.00 9.02 +2.04 56 0 178 0
29JAN26 82.50 P 0.00 0.00 0.00 10.78 +2.25 56 0 36 0
29JAN26 85.00 P 0.00 0.00 0.00 12.56 +2.43 56 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 14.81 +3.10 59 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 16.11 +2.66 51 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 18.40 +2.55 53 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.35 +3.44 64 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.55 +3.70 64 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 25.95 +4.20 66 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.75 +3.35 57 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.37 +3.41 64 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 32.36 +3.01 48 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 34.92 +3.67 56 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 38.38 +4.13 83 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.86 +3.67 56 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 42.35 +3.49 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.34 +3.73 81 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.33 +0.10 56 0 2 0
26FEB26 50.00 P 0.00 0.00 0.00 0.40 +0.11 56 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.63 +0.17 56 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.93 +0.24 56 0 3 0
26FEB26 57.50 P 1.15 1.15 1.15 1.27 +0.32 55 1 6 +1
26FEB26 60.00 P 1.33 1.33 1.33 1.77 +0.45 55 5 50 +5
26FEB26 62.50 P 0.00 0.00 0.00 2.38 +0.57 55 0 140 0
26FEB26 65.00 P 2.75 2.84 2.75 3.10 +0.71 55 2 107 +2
26FEB26 67.50 P 3.80 3.89 3.80 3.94 +0.88 55 31 46 +30
26FEB26 70.00 P 4.10 4.10 4.10 4.96 +1.06 55 1 17 +1
26FEB26 72.50 P 0.00 0.00 0.00 6.17 +1.34 55 0 6 0
26FEB26 75.00 P 6.48 6.48 6.48 7.52 +1.57 56 15 17 +15
26FEB26 77.50 P 0.00 0.00 0.00 9.02 +1.77 56 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 10.51 +1.86 56 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 12.40 +2.33 58 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.09 +2.38 58 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.16 +2.58 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.16 +2.73 60 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.12 +2.81 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.25 +3.20 61 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.55 +3.22 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.40 +2.95 60 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.13 +3.50 66 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 30.98 +3.12 61 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 33.31 +3.16 62 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 49 0
30MAR26 19.00 P 0.08 0.10 0.08 0.01 0.00 87 5 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 20.00 P 0.10 0.10 0.10 0.01 0.00 84 2 3 +2
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 +0.02 58 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 +0.02 57 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.11 +0.03 57 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 +0.02 57 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.17 +0.04 57 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.21 +0.05 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.26 +0.06 57 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.31 +0.07 57 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.37 +0.08 57 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.45 +0.10 57 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.54 +0.13 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.62 +0.13 57 0 21 0
30MAR26 49.00 P 0.80 0.80 0.80 0.73 +0.15 57 1 1 +1
30MAR26 50.00 P 0.00 0.00 0.00 0.86 +0.19 57 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.18 +0.22 57 0 0 0
30MAR26 55.00 P 1.50 1.50 1.50 1.55 +0.30 56 1 26 +1
30MAR26 57.50 P 0.00 0.00 0.00 2.08 +0.43 56 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 2.71 +0.53 56 0 203 0
30MAR26 62.50 P 0.00 0.00 0.00 3.42 +0.63 56 0 124 0
30MAR26 65.00 P 4.25 4.25 4.25 4.27 +0.79 56 1 81 +1
30MAR26 67.50 P 5.10 5.17 5.10 5.22 +0.90 56 30 31 +30
30MAR26 70.00 P 6.04 6.04 6.04 6.33 +1.13 56 6 87 0
30MAR26 72.50 P 0.00 0.00 0.00 7.60 +1.36 56 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 9.00 +1.54 57 0 35 0
30MAR26 77.50 P 9.60 9.60 9.60 10.50 +1.71 57 1 57 0
30MAR26 80.00 P 0.00 0.00 0.00 11.96 +1.73 57 0 51 0
30MAR26 82.50 P 0.00 0.00 0.00 13.92 +2.45 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.53 +2.00 58 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 17.14 +2.14 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.45 +2.49 60 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.45 +2.62 61 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.17 +2.48 59 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.61 +2.92 62 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.48 +2.74 61 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 29.88 +3.08 63 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.81 +2.84 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.02 +2.86 61 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.48 +3.11 63 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.70 +3.13 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 41.02 +3.33 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 44.12 +3.81 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.68 +3.14 63 0 0 0
29JUN26 21.00 P 0.20 0.21 0.20 0.01 0.00 60 6 20 +6
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 +0.02 58 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.03 58 0 7 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.02 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 +0.03 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 +0.05 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 +0.05 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.30 +0.06 58 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.36 +0.07 58 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.43 +0.08 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.50 +0.09 58 0 1 0
29JUN26 39.00 P 0.76 0.76 0.76 0.59 +0.12 58 1 9 -1
29JUN26 40.00 P 0.00 0.00 0.00 0.66 +0.11 57 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.76 +0.13 57 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.88 +0.14 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.01 +0.20 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.17 +0.23 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.31 +0.24 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.45 +0.22 57 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.58 +0.21 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.74 +0.23 57 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 1.92 +0.30 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.14 +0.34 57 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 2.71 +0.42 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.38 +0.53 57 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.10 +0.59 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 4.95 +0.72 56 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 5.85 +0.80 56 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 6.87 +0.92 56 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 7.96 +1.05 56 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 9.13 +1.14 56 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 10.64 +1.48 57 0 0 0
29JUN26 75.00 P 11.20 11.20 11.20 12.24 +1.79 58 1 1 +1
29JUN26 77.50 P 0.00 0.00 0.00 13.62 +1.56 58 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 15.07 +1.52 57 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 17.06 +1.97 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.85 +2.05 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.58 +2.08 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 22.43 +2.18 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.35 +2.35 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.28 +2.48 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.24 +2.52 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.32 +2.67 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.40 +2.81 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.49 +2.86 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.67 +2.95 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.88 +3.07 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.10 +3.19 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.92 +2.80 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.46 +3.13 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.80 +3.24 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.00 +0.13 58 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.17 +0.18 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.31 +0.15 59 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.46 +0.16 59 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.65 +0.21 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.79 +0.19 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.94 +0.18 58 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.10 +0.21 58 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.31 +0.26 58 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.54 +0.31 58 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.78 +0.34 58 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.01 +0.34 57 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.25 +0.34 57 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.53 +0.38 57 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.28 +0.49 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.05 +0.50 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.97 +0.67 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.90 +0.67 57 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 7.96 +0.80 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.07 +0.90 57 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 10.35 +1.07 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.54 +1.10 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 13.07 +1.35 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.44 +1.33 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.07 +1.43 58 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.86 +1.72 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.57 +1.80 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.10 +1.60 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.04 +1.87 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.78 +1.86 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.83 +2.02 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.76 +2.18 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.71 +2.25 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.67 +2.31 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.64 +2.33 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.72 +2.45 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.82 +2.58 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.93 +2.69 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 43.05 +2.71 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.21 +2.76 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.44 +2.87 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.65 +2.96 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.69 +0.35 57 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.48 +0.37 57 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 6.42 +0.51 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.38 +0.52 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.40 +0.58 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.55 +0.73 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.72 +0.76 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.01 +0.90 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.45 +1.06 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.88 +1.27 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.42 +1.39 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.01 +1.49 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.69 +1.47 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.38 +1.53 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.14 +1.66 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.08 +1.93 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.82 +1.79 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.73 +1.98 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.59 +1.89 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.52 +2.01 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.49 - 61 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 36.47 - 61 0 0 -
TOTAL PUT 705 10,731 +326
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 82.62 -0.14 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 80.12 -0.15 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.63 -0.13 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 75.13 -0.15 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.63 -0.14 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 70.14 -0.14 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.64 -0.15 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 65.15 -0.14 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.66 -0.13 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 60.17 -0.12 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.67 -0.13 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 55.17 -0.13 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.68 -0.13 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 50.19 -0.14 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.69 -0.13 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 45.19 -0.13 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.70 -0.14 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 40.21 -0.13 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.71 -0.13 0 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 35.21 -0.13 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.82 -0.01 30 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.24 -0.13 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.83 -0.01 26 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.33 -0.01 0 0 0 0
30DEC25 130.00 C 22.80 22.80 22.80 22.84 -0.01 22 10 187 0
30DEC25 132.50 C 0.00 0.00 0.00 20.34 -0.01 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.85 -0.01 18 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.35 -0.01 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.86 -0.01 13 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.36 -0.01 8 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.86 -0.02 0 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.29 -0.05 0 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.86 -0.05 0 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.71 -0.02 3 0 373 0
30DEC25 155.00 C 0.00 0.00 0.00 0.03 0.00 3 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 5 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 8 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 17 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.92 -0.14 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.44 -0.13 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.95 -0.13 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.47 -0.14 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.98 -0.13 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.49 -0.13 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.00 -0.13 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.52 -0.13 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 38.02 -0.13 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.53 -0.14 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 33.04 -0.05 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.55 -0.14 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.15 -0.01 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.66 -0.01 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.17 -0.02 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.69 -0.01 13 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.20 -0.01 11 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.71 -0.01 9 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.22 -0.01 7 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.73 -0.01 5 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.24 -0.01 0 0 0 0
29JAN26 147.50 C 6.90 6.90 6.90 5.73 -0.05 0 200 400 -200
29JAN26 150.00 C 0.00 0.00 0.00 3.31 -0.05 3 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.44 +0.22 4 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.38 +0.18 4 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.05 +0.04 4 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 12 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 23.49 -0.01 11 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.01 -0.01 11 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.52 -0.01 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.04 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.56 -0.01 6 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.07 -0.02 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.59 -0.01 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.17 -0.05 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.76 -0.05 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.59 0.00 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.45 +0.01 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.06 0.00 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 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 0.00 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.15 0.00 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.67 0.00 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 73.18 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.70 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.22 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.74 0.00 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 63.26 0.00 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.78 0.00 33 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 58.29 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.81 -0.01 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.33 -0.01 21 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.85 0.00 25 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.37 0.00 25 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.88 -0.01 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.40 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.92 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.44 -0.01 17 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.96 -0.01 17 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.48 0.00 17 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.99 -0.01 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 28.51 -0.01 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.03 -0.01 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.55 -0.01 10 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.07 -0.01 10 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.59 0.00 9 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.10 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.62 -0.01 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.14 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.66 -0.01 4 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.26 -0.05 5 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.84 0.00 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.70 +0.11 3 0 0 0
30MAR26 155.00 C 0.36 0.36 0.36 0.53 +0.09 3 4 179 -4
30MAR26 157.50 C 0.00 0.00 0.00 0.09 +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 65.74 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 63.26 0.00 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.78 0.00 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.30 0.00 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.82 0.00 26 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.33 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.85 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.37 0.00 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.89 0.00 19 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.41 0.00 19 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.93 0.00 18 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.44 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.96 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.48 -0.01 0 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.00 0.00 12 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.52 0.00 12 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.04 0.00 11 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.55 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.07 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.59 -0.01 0 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.11 0.00 6 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.63 0.00 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.15 0.00 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.66 -0.01 0 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.26 -0.05 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.84 0.00 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.87 +0.28 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.68 +0.24 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.19 +0.13 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 +0.03 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.26 -0.01 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.78 0.00 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.30 0.00 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.82 0.00 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.33 -0.01 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.85 -0.01 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.37 -0.01 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.89 -0.01 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.41 0.00 19 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.93 0.00 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.44 -0.01 16 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.96 -0.01 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.48 -0.01 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.00 -0.01 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.52 -0.01 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.04 0.00 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.55 -0.01 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.07 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.59 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.11 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.63 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.15 0.00 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.66 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.26 -0.05 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.00 +0.16 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.29 +0.44 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.17 +0.46 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.52 +0.31 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.20 +0.15 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.06 +0.05 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 +0.01 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 0.00 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.09 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.68 -0.01 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.26 -0.01 3 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.85 0.00 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.46 +0.02 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.12 +0.08 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.90 +0.21 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.89 +0.38 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.20 +0.53 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.91 +0.56 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.04 +0.48 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.50 +0.31 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.22 +0.17 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.08 +0.07 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 +0.02 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 214 7,169 -204
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 109 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 75 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 51 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 42 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 39 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 36 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 17 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 12 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 0.32 0.41 0.32 0.38 -0.01 3 11 65 +11
30DEC25 155.00 P 0.00 0.00 0.00 2.47 +0.06 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 4.90 -0.13 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 7.40 0.00 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 9.90 0.00 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 12.40 0.00 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 14.90 0.00 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 17.40 0.00 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 19.90 0.00 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 22.40 0.00 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 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 20 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 13 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 9 0 240 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 7 0 1,226 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 6 0 550 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 4 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.12 +0.09 4 0 456 0
29JAN26 152.50 P 0.00 0.00 0.00 0.70 +0.20 4 0 25 0
29JAN26 155.00 P 0.00 0.00 0.00 2.48 +0.01 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 4.90 -0.13 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 7.40 0.00 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 9.90 0.00 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 12.40 0.00 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 14.90 0.00 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 17.40 0.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 19.90 0.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 22.40 0.00 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 12 0 90 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 30 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.12 +0.05 3 0 97 0
26FEB26 152.50 P 0.00 0.00 0.00 0.70 +0.10 3 0 65 0
26FEB26 155.00 P 0.00 0.00 0.00 2.48 +0.01 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 4.90 -0.13 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 7.40 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 9.90 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 12.40 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 14.90 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 17.40 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 19.90 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 22.40 0.00 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 37 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 32 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 23 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 0.03 +0.02 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.24 +0.15 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.98 +0.30 3 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 2.45 +0.21 3 0 120 0
30MAR26 155.00 P 0.00 0.00 0.00 4.55 +0.06 0 0 60 0
30MAR26 157.50 P 0.00 0.00 0.00 7.12 +0.23 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.59 +0.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.07 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.55 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.04 +0.02 7 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.52 +0.01 7 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.00 +0.01 7 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.48 +0.01 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 0.09 +0.08 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.37 +0.23 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.13 +0.37 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.61 +0.28 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.71 +0.09 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.12 +0.03 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.59 +0.01 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.07 +0.01 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.55 +0.01 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.04 +0.02 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.52 +0.01 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.00 +0.01 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.48 +0.01 10 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 17 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 16 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 15 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 14 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.02 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.13 +0.11 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.44 +0.27 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.22 +0.43 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.67 +0.33 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.74 +0.12 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.13 +0.04 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.60 +0.02 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.08 +0.02 4 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.56 +0.02 5 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.04 +0.02 5 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.52 +0.01 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.00 +0.01 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.48 +0.01 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.04 +0.03 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.16 +0.13 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.49 +0.30 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.26 +0.45 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.68 +0.33 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.74 +0.12 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 7.13 +0.04 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.60 +0.02 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 12.08 +0.02 6 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 14.56 +0.02 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 17.04 +0.02 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 19.52 +0.01 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 22.00 +0.01 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 24.48 +0.01 9 0 0 0
TOTAL PUT 11 17,691 +11
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$ 84.40
30DEC25 21.00 C 0.00 0.00 0.00 63.44 -1.20 172 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 62.44 -1.20 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 61.44 -1.28 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 60.44 -2.27 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 59.45 -1.20 163 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 58.45 -1.20 151 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 57.45 -1.20 134 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 56.45 -1.20 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 55.45 -1.21 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 54.45 -1.21 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 53.46 -1.20 132 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 52.40 -1.26 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 51.46 -1.20 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 50.46 -1.20 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 49.46 -1.21 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 48.47 -1.20 115 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 47.47 -1.32 107 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 46.47 -1.20 95 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 45.47 -1.29 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 44.47 -1.21 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 43.47 -1.19 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 42.48 -1.20 93 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 41.48 -1.20 85 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 40.48 -1.20 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 39.60 -1.09 125 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 38.43 -1.52 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.49 -1.20 81 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.49 -1.14 74 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.16 -0.65 151 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.49 -1.21 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.00 -1.20 66 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.47 -1.24 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.98 -1.23 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.52 -1.20 53 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 22.05 -1.87 55 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.64 -1.12 58 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 17.21 -1.62 55 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.81 -1.36 52 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 12.46 -0.86 49 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 10.26 -1.35 48 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 8.14 -1.32 46 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 6.35 -0.80 46 0 64 0
30DEC25 82.50 C 4.00 4.00 4.00 4.71 -0.92 45 1 32 +1
30DEC25 85.00 C 2.85 3.20 2.85 3.37 -0.93 44 12 90 +12
30DEC25 87.50 C 2.50 2.50 2.10 2.41 -0.64 45 39 375 -7
30DEC25 90.00 C 1.80 1.80 1.32 1.66 -0.57 45 23 447 -13
30DEC25 92.50 C 1.18 1.18 0.90 1.09 -0.48 45 7 332 +5
30DEC25 95.00 C 0.63 0.63 0.60 0.69 -0.37 45 2 117 0
30DEC25 97.50 C 0.50 0.50 0.41 0.43 -0.26 45 4 642 0
30DEC25 100.00 C 0.38 0.39 0.26 0.25 -0.19 44 33 446 0
30DEC25 102.50 C 0.23 0.23 0.23 0.15 -0.12 45 2 88 0
30DEC25 105.00 C 0.00 0.00 0.00 0.09 -0.08 45 0 519 0
30DEC25 107.50 C 0.07 0.09 0.07 0.05 -0.05 45 10 37 -6
30DEC25 110.00 C 0.08 0.08 0.08 0.03 -0.03 45 6 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 227 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 52 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 325 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 27.84 -0.55 73 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.91 -1.30 53 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.23 -1.80 37 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.20 -1.33 50 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.22 -1.11 54 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.75 -1.37 48 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.11 -1.01 53 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.18 -0.58 51 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.41 -0.93 50 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.56 -0.65 48 0 1 0
29JAN26 82.50 C 0.00 0.00 0.00 7.04 -0.88 47 0 31 0
29JAN26 85.00 C 5.60 5.85 5.60 5.84 -0.90 47 3 70 +2
29JAN26 87.50 C 0.00 0.00 0.00 4.78 -0.82 47 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 3.89 -0.59 47 0 30 0
29JAN26 92.50 C 0.00 0.00 0.00 3.16 -0.61 47 0 17 0
29JAN26 95.00 C 0.00 0.00 0.00 2.54 -0.50 47 0 63 0
29JAN26 97.50 C 0.00 0.00 0.00 2.02 -0.41 48 0 58 0
29JAN26 100.00 C 0.00 0.00 0.00 1.62 -0.31 48 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 1.28 -0.24 48 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 0.99 -0.19 48 0 3 0
29JAN26 107.50 C 0.69 0.69 0.69 0.76 -0.16 48 6 23 +3
29JAN26 110.00 C 0.00 0.00 0.00 0.58 -0.13 48 0 4 0
29JAN26 112.50 C 0.54 0.54 0.54 0.44 -0.10 48 1 1 0
29JAN26 115.00 C 0.41 0.41 0.37 0.33 -0.08 48 22 80 +20
29JAN26 117.50 C 0.00 0.00 0.00 0.25 -0.06 48 0 1 0
29JAN26 120.00 C 0.22 0.22 0.22 0.19 -0.05 48 4 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 28.22 -0.65 64 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.36 -0.85 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.52 -0.51 57 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.12 -0.50 53 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.93 -1.06 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.78 -1.07 48 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.95 -0.80 49 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.46 -0.97 50 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.50 -0.77 48 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.04 -0.72 48 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 8.79 -0.74 48 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 7.54 -0.74 48 0 31 0
26FEB26 87.50 C 6.23 6.23 6.23 6.47 -0.69 48 1 1 +1
26FEB26 90.00 C 0.00 0.00 0.00 5.54 -0.63 48 0 5 0
26FEB26 92.50 C 0.00 0.00 0.00 4.72 -0.61 48 0 40 0
26FEB26 95.00 C 3.55 3.55 3.55 4.01 -0.57 48 3 15 +3
26FEB26 97.50 C 3.28 3.28 3.28 3.38 -0.50 48 15 20 +15
26FEB26 100.00 C 0.00 0.00 0.00 2.83 -0.45 48 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 2.36 -0.39 48 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 1.96 -0.34 48 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.62 -0.25 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.30 -0.25 47 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 1.06 -0.23 47 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.87 -0.19 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.71 -0.17 47 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 54.69 -1.27 57 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 54.10 -0.56 102 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 52.65 -1.32 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 52.06 -1.28 93 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 51.01 -1.49 87 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 50.25 -0.59 95 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 48.93 -0.98 77 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 48.40 -0.52 94 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.51 -0.71 94 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 46.46 -0.48 90 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.51 -0.84 88 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.45 -0.75 84 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.15 -1.06 72 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.35 -1.85 76 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.18 -0.86 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.12 -1.37 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.40 -0.83 70 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.69 -0.50 74 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.39 -0.88 65 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 37.03 -0.23 76 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 36.01 -0.56 73 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 33.35 -0.86 64 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.95 -1.10 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.58 -1.50 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.69 -0.47 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.51 -0.61 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.90 -1.08 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.12 -0.75 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.08 -0.99 50 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 16.43 -0.90 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 15.05 -0.41 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 13.57 -0.53 52 0 2 0
30MAR26 80.00 C 11.69 11.69 11.69 11.87 -0.76 50 15 16 +13
30MAR26 82.50 C 0.00 0.00 0.00 10.64 -0.75 50 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 9.49 -0.76 50 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 8.40 -0.76 50 0 7 0
30MAR26 90.00 C 0.00 0.00 0.00 7.44 -0.71 50 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 6.59 -0.68 50 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 5.83 -0.63 50 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 5.15 -0.60 50 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.51 -0.56 50 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 3.94 -0.51 50 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 3.44 -0.47 50 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 2.99 -0.43 50 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 2.60 -0.39 50 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 2.19 -0.42 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.90 -0.31 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.64 -0.28 50 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.42 -0.25 50 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 1.22 -0.23 50 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 1.05 -0.21 49 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.91 -0.18 50 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.78 -0.16 50 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 40.38 -1.49 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.96 -1.79 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.53 -1.10 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.14 -1.59 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.30 -1.36 53 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.60 -1.01 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.33 -1.40 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.31 -1.10 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.95 -1.29 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 26.08 -1.26 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 24.29 -1.22 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 22.50 -1.28 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 20.98 -0.49 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 18.95 -1.14 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.84 -0.50 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 16.46 -0.91 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 15.28 -0.43 50 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 14.03 -0.53 50 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 13.00 -0.40 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.93 -0.83 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.99 -0.41 50 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 10.38 -0.48 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.29 -0.84 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 8.62 -0.68 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.99 -0.58 51 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 7.34 -0.63 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.73 -0.54 51 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 6.17 -0.54 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 5.68 -0.48 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 5.20 -0.44 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 4.75 -0.42 51 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 4.35 -0.25 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.97 -0.37 51 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.63 -0.23 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.22 -0.31 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.94 -0.29 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.68 -0.28 50 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 31.94 -1.06 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.15 -0.92 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.99 -1.54 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.19 -0.65 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.09 -1.15 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.69 -1.33 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.48 -0.75 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.52 -1.12 50 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 19.84 -0.56 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.41 -1.05 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.48 -0.48 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.97 -1.01 51 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 15.29 -0.48 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.17 -0.54 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.12 -0.96 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.55 -0.80 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 11.70 -0.81 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.03 -0.73 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 10.03 -1.03 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.60 -0.79 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.00 -0.77 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 8.37 -0.79 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.94 -0.64 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.39 -0.65 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.03 -0.50 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 6.62 -0.23 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 6.13 -0.29 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.75 -0.27 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 5.54 -0.10 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 5.19 -0.10 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.42 - 53 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 28.89 - 53 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 26.87 - 51 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 25.50 -1.57 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.33 -1.19 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.24 -0.98 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.99 -1.12 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.03 -0.81 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.47 -1.15 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.88 -0.81 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.96 -0.63 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.87 -0.78 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.58 -1.15 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.80 -1.24 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.09 -1.27 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.69 -0.81 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.72 -1.09 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.11 -1.05 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.41 -1.07 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.93 -0.92 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 10.48 -0.76 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.90 -0.77 52 0 0 0
30DEC26 117.50 C 9.10 9.10 9.10 9.42 -0.70 52 100 100 +100
TOTAL CALL 309 7,386 +149
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 199 0 16 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 154 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 129 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 110 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 103 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 97 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 91 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 85 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 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 65 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 53 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30DEC25 65.00 P 0.12 0.12 0.12 0.02 0.00 45 6 30 -6
30DEC25 67.50 P 0.18 0.18 0.18 0.06 0.00 45 6 78 -5
30DEC25 70.00 P 0.30 0.30 0.23 0.13 0.00 44 2 170 +1
30DEC25 72.50 P 0.37 0.43 0.37 0.29 +0.01 45 6 349 +4
30DEC25 75.00 P 0.71 0.80 0.71 0.58 +0.03 45 18 262 0
30DEC25 77.50 P 1.20 1.30 1.09 1.04 +0.10 45 40 118 +15
30DEC25 80.00 P 1.96 2.16 1.70 1.73 +0.19 45 101 241 -41
30DEC25 82.50 P 2.85 3.10 2.70 2.71 +0.34 45 32 167 +24
30DEC25 85.00 P 4.00 4.60 3.60 3.88 +0.41 44 14 268 -1
30DEC25 87.50 P 0.00 0.00 0.00 5.32 +0.62 44 0 128 0
30DEC25 90.00 P 0.00 0.00 0.00 7.28 +0.86 47 0 212 0
30DEC25 92.50 P 0.00 0.00 0.00 9.09 +0.72 45 0 247 0
30DEC25 95.00 P 0.00 0.00 0.00 11.24 +0.66 46 0 46 0
30DEC25 97.50 P 0.00 0.00 0.00 13.41 +0.80 45 0 11 0
30DEC25 100.00 P 0.00 0.00 0.00 15.74 +1.18 44 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 18.15 +0.83 44 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.61 +0.56 44 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 23.30 +1.38 61 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 25.60 +1.20 0 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 28.21 +0.99 65 0 0 -6
30DEC25 115.00 P 0.00 0.00 0.00 30.71 +1.12 69 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.10 +0.78 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 35.71 +1.27 77 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 38.64 +1.52 101 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 40.82 +1.42 92 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 43.64 +1.30 109 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 46.14 +1.40 113 0 0 0
29JAN26 57.50 P 0.20 0.21 0.20 0.07 +0.01 48 2 23 +1
29JAN26 60.00 P 0.00 0.00 0.00 0.14 +0.03 48 0 7 0
29JAN26 62.50 P 0.00 0.00 0.00 0.25 +0.04 48 0 13 0
29JAN26 65.00 P 0.58 0.58 0.52 0.42 +0.06 48 25 58 +25
29JAN26 67.50 P 0.79 0.79 0.79 0.68 +0.09 48 15 17 +13
29JAN26 70.00 P 1.10 1.10 1.02 1.02 +0.11 48 6 152 +2
29JAN26 72.50 P 1.49 1.49 1.45 1.45 +0.10 47 5 131 +5
29JAN26 75.00 P 2.37 2.37 2.09 2.04 +0.22 47 16 165 +16
29JAN26 77.50 P 3.23 3.23 3.23 2.80 +0.23 47 20 78 0
29JAN26 80.00 P 3.53 4.31 3.53 3.71 +0.38 47 21 1,148 -14
29JAN26 82.50 P 5.23 5.29 4.97 4.81 +0.49 47 11 49 +10
29JAN26 85.00 P 5.96 6.33 5.96 6.26 +0.66 48 16 55 -14
29JAN26 87.50 P 0.00 0.00 0.00 7.58 +0.69 47 0 47 0
29JAN26 90.00 P 0.00 0.00 0.00 9.18 +0.76 47 0 39 0
29JAN26 92.50 P 0.00 0.00 0.00 10.84 +0.59 47 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 12.43 +0.35 44 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 14.44 +0.24 44 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 16.88 +0.60 48 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.05 +0.71 48 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.24 +0.98 47 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.30 +0.25 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.51 +1.63 59 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.31 +1.09 49 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.74 +1.15 49 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.16 +0.84 49 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 35.71 +1.13 53 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 38.64 +1.30 68 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 40.82 +1.15 62 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 43.64 +1.30 73 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 46.14 +1.40 76 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.25 +0.02 47 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 0.41 +0.04 48 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 0.62 +0.06 47 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.94 +0.10 48 0 3 0
26FEB26 67.50 P 1.38 1.38 1.38 1.33 +0.08 48 2 10 +2
26FEB26 70.00 P 1.90 1.90 1.90 1.86 +0.12 48 2 5 +1
26FEB26 72.50 P 0.00 0.00 0.00 2.47 +0.13 48 0 2 0
26FEB26 75.00 P 3.52 3.52 3.52 3.18 +0.15 47 1 6 +1
26FEB26 77.50 P 0.00 0.00 0.00 4.04 +0.25 47 0 138 0
26FEB26 80.00 P 0.00 0.00 0.00 5.04 +0.33 47 0 54 0
26FEB26 82.50 P 0.00 0.00 0.00 6.18 +0.39 47 0 2 0
26FEB26 85.00 P 0.00 0.00 0.00 7.46 +0.39 47 0 26 0
26FEB26 87.50 P 9.13 9.13 9.13 8.90 +0.45 47 15 59 0
26FEB26 90.00 P 0.00 0.00 0.00 10.46 +0.51 47 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 12.25 +0.77 48 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 14.01 +0.44 48 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 15.99 +0.97 48 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.91 +0.59 48 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.92 +0.34 48 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.15 +0.88 49 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.47 +1.04 51 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.53 +0.79 49 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.73 +0.60 48 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.27 +1.11 51 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.59 +0.59 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 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 51 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 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 0.00 50 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.46 +0.04 50 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.65 +0.02 49 0 20 0
30MAR26 60.00 P 0.00 0.00 0.00 0.94 +0.01 50 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 1.31 +0.06 50 0 7 0
30MAR26 65.00 P 1.95 1.95 1.95 1.81 +0.14 50 2 8 +2
30MAR26 67.50 P 0.00 0.00 0.00 2.36 +0.10 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.03 +0.12 50 0 4 0
30MAR26 72.50 P 0.00 0.00 0.00 3.75 +0.16 50 0 103 0
30MAR26 75.00 P 0.00 0.00 0.00 4.59 +0.24 50 0 117 0
30MAR26 77.50 P 0.00 0.00 0.00 5.56 +0.27 49 0 103 0
30MAR26 80.00 P 7.12 7.12 7.11 6.63 +0.33 49 40 58 +35
30MAR26 82.50 P 8.21 8.38 8.20 7.81 +0.36 49 86 134 +86
30MAR26 85.00 P 0.00 0.00 0.00 9.13 +0.35 49 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 10.56 +0.41 49 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 12.54 +0.89 52 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 13.40 +0.11 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.45 +0.26 49 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 17.00 +0.10 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.21 +0.36 50 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 21.27 +0.78 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.72 -0.02 46 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.63 +0.68 52 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.49 +0.16 50 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 29.74 +0.63 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.09 +0.73 52 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.02 +0.57 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.98 +0.79 45 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.94 +0.80 53 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.14 +0.53 51 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 43.64 +0.60 53 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 46.14 +1.10 55 0 0 0
29JUN26 46.00 P 0.87 0.87 0.87 0.48 +0.02 51 2 6 +2
29JUN26 47.00 P 0.00 0.00 0.00 0.57 +0.05 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.66 +0.06 51 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.72 +0.03 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.85 +0.05 51 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.16 +0.06 51 0 20 0
29JUN26 55.00 P 1.80 1.80 1.80 1.54 +0.08 51 1 2 +1
29JUN26 57.50 P 0.00 0.00 0.00 1.97 +0.14 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.53 +0.20 51 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 3.11 +0.13 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.85 +0.19 51 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.61 +0.20 51 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.39 +0.13 50 0 0 0
29JUN26 72.50 P 6.54 6.54 6.54 6.33 +0.28 51 20 52 +20
29JUN26 75.00 P 0.00 0.00 0.00 7.26 +0.26 50 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 8.36 +0.24 50 0 397 0
29JUN26 80.00 P 9.98 9.98 9.79 9.65 +0.42 50 40 253 +40
29JUN26 82.50 P 11.20 11.20 11.20 10.89 +0.45 50 4 13 +4
29JUN26 85.00 P 0.00 0.00 0.00 12.30 +0.42 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.80 +0.52 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.27 +0.21 50 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 16.90 +0.50 51 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.53 +0.63 50 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 20.32 +0.81 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.07 +0.66 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.96 +0.79 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.86 +0.89 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.68 +0.82 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.96 +1.00 52 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 31.73 +0.58 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.98 +0.93 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.51 +0.41 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.40 +1.16 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.39 +0.65 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.88 +1.13 53 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 44.88 +1.28 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.43 +1.40 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.44 +0.20 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.17 +0.26 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 4.91 +0.24 52 0 1 0
29SEP26 65.00 P 5.70 5.70 5.70 5.68 +0.23 52 1 1 +1
29SEP26 67.50 P 0.00 0.00 0.00 6.56 +0.26 52 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.50 +0.24 52 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 8.44 +0.28 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.54 +0.33 51 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 10.71 +0.38 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.95 +0.41 51 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 13.28 +0.33 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.72 +0.36 51 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 16.30 +0.37 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.85 +0.84 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.38 +0.73 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.02 +0.65 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.61 +0.51 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.54 +0.72 52 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.99 +0.43 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.44 +0.77 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.25 +0.60 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.00 +0.86 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.35 +1.17 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.45 +1.49 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.30 +1.11 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.44 +1.45 53 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.49 +1.37 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.60 +1.39 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.75 +1.42 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.92 +1.45 53 0 0 0
30DEC26 62.50 P 6.21 6.21 6.21 6.32 - 52 2 2 -
30DEC26 65.00 P 0.00 0.00 0.00 7.22 - 52 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 8.20 - 52 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 9.23 +0.21 52 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 10.32 +0.54 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.49 +0.63 52 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.72 +0.59 52 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.01 +0.59 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.39 +0.65 52 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.82 +0.70 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.38 +0.76 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.57 +0.64 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.56 +1.02 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.22 +0.98 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.76 +0.75 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.50 +0.77 52 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 28.51 +1.09 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.14 +0.87 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.15 +1.12 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.66 +0.68 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.84 +1.01 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.80 +0.98 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.79 +1.01 52 0 0 0
TOTAL PUT 580 9,916 +224
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$ 114.90
12DEC25 92.50 C 0.00 0.00 0.00 22.65 -1.09 139 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 20.50 -0.73 153 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 17.65 -1.09 110 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 15.16 -1.07 97 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 12.70 -1.04 86 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 10.11 -1.13 65 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 7.67 -1.09 55 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 5.12 -1.22 38 0 0 0
12DEC25 112.50 C 3.79 3.79 3.79 2.94 -1.19 34 15 7 -1
12DEC25 115.00 C 0.00 0.00 0.00 1.36 -0.91 33 0 38 0
12DEC25 117.50 C 1.12 1.12 0.65 0.48 -0.53 33 94 138 +19
12DEC25 120.00 C 0.41 0.50 0.26 0.12 -0.23 33 109 471 +47
12DEC25 122.50 C 0.20 0.22 0.20 0.03 -0.07 34 36 239 -12
12DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 206 0
12DEC25 127.50 C 0.05 0.05 0.04 0.01 0.00 45 22 41 -2
12DEC25 130.00 C 0.04 0.04 0.04 0.01 0.00 53 2 27 -1
12DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
19DEC25 92.50 C 0.00 0.00 0.00 23.15 - 97 0 0 -
19DEC25 95.00 C 0.00 0.00 0.00 20.58 -0.71 85 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 18.01 -0.78 73 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 15.44 -0.91 62 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 12.89 -0.91 52 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 10.38 -1.10 43 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 7.98 -1.24 37 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 5.66 -1.34 31 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 3.80 -0.89 31 0 0 0
19DEC25 115.00 C 2.94 2.94 2.48 2.38 -0.79 31 19 11 +11
19DEC25 117.50 C 2.02 2.02 1.49 1.38 -0.62 31 60 76 +11
19DEC25 120.00 C 1.17 1.30 0.89 0.71 -0.46 31 223 139 -47
19DEC25 122.50 C 0.75 0.75 0.68 0.33 -0.28 31 47 133 +47
19DEC25 125.00 C 0.38 0.38 0.36 0.14 -0.15 31 7 49 +7
19DEC25 127.50 C 0.00 0.00 0.00 0.06 -0.07 31 0 82 0
19DEC25 130.00 C 0.00 0.00 0.00 0.02 -0.04 31 0 3 0
19DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 53.56 -0.26 171 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 51.00 -0.32 159 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.52 -0.31 151 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 46.06 -0.27 144 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 42.53 -1.79 0 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 41.08 -1.41 127 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 38.65 -0.20 121 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 35.59 -0.76 96 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 33.53 -0.33 102 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 30.96 -0.40 93 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 28.39 -1.01 84 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 25.82 -0.55 76 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 23.25 -1.18 67 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 20.68 -0.71 59 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 18.13 -0.77 51 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 15.60 -0.84 44 0 64 0
30DEC25 102.50 C 0.00 0.00 0.00 12.89 -1.12 33 0 624 0
30DEC25 105.00 C 0.00 0.00 0.00 10.73 -0.75 35 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 8.50 -0.94 32 0 169 0
30DEC25 110.00 C 0.00 0.00 0.00 6.49 -0.88 31 0 930 0
30DEC25 112.50 C 0.00 0.00 0.00 4.60 -0.81 28 0 663 0
30DEC25 115.00 C 0.00 0.00 0.00 3.32 -0.68 29 1 5,820 -1
30DEC25 117.50 C 2.91 2.91 2.35 2.23 -0.59 29 356 2,006 +86
30DEC25 120.00 C 1.92 2.06 1.59 1.42 -0.51 29 738 3,236 -123
30DEC25 122.50 C 1.32 1.41 1.10 0.86 -0.37 29 1,542 2,174 +964
30DEC25 125.00 C 0.89 1.00 0.78 0.49 -0.26 29 266 5,117 +67
30DEC25 127.50 C 0.63 0.74 0.57 0.27 -0.16 29 121 2,387 +93
30DEC25 130.00 C 0.44 0.51 0.40 0.14 -0.10 29 106 6,800 -46
30DEC25 132.50 C 0.34 0.34 0.34 0.07 -0.06 29 1 1,692 0
30DEC25 135.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 4,644 0
30DEC25 137.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 1,366 0
30DEC25 140.00 C 0.17 0.17 0.17 0.01 -0.01 30 2 4,616 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,177 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,424 0
30DEC25 150.00 C 0.05 0.07 0.05 0.01 0.00 39 13 7,762 -8
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,527 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,189 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,186 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 175 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 76 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 79 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 82 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 85 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 88 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 90 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 93 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 95 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 103 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 105 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 107 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 110 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 112 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 116 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 118 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 120 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 124 0 296 0
29JAN26 87.50 C 0.00 0.00 0.00 28.65 -0.75 55 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 26.12 -0.26 50 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 23.62 -0.81 45 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 21.17 -0.67 42 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 18.23 -0.79 31 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.46 -0.25 36 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 14.26 -0.79 35 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 12.20 -0.80 33 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 10.28 -0.47 33 0 3 0
29JAN26 110.00 C 0.00 0.00 0.00 8.56 -0.72 32 0 1,065 0
29JAN26 112.50 C 7.00 7.00 7.00 6.87 -0.94 31 1 214 -1
29JAN26 115.00 C 6.43 6.43 5.94 5.60 -0.70 31 22 821 0
29JAN26 117.50 C 5.00 5.17 5.00 4.51 -0.69 31 176 717 +26
29JAN26 120.00 C 4.46 4.46 4.25 3.53 -0.68 31 17 859 +17
29JAN26 122.50 C 3.66 3.66 3.43 2.72 -0.58 31 325 811 +285
29JAN26 125.00 C 2.80 2.98 2.55 2.07 -0.49 31 250 1,018 +208
29JAN26 127.50 C 2.16 2.43 2.16 1.55 -0.40 31 51 2,210 +40
29JAN26 130.00 C 1.89 2.03 1.74 1.15 -0.32 31 140 974 +111
29JAN26 132.50 C 1.60 1.60 1.60 0.83 -0.27 31 8 851 +8
29JAN26 135.00 C 1.22 1.40 1.22 0.60 -0.21 31 64 704 +64
29JAN26 137.50 C 1.03 1.03 1.03 0.42 -0.16 31 4 743 +4
29JAN26 140.00 C 0.88 0.88 0.88 0.30 -0.12 31 8 770 0
29JAN26 142.50 C 0.00 0.00 0.00 0.21 -0.09 31 0 512 0
29JAN26 145.00 C 0.00 0.00 0.00 0.14 -0.07 31 0 1,826 0
29JAN26 147.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 446 0
29JAN26 152.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 433 0
29JAN26 155.00 C 0.41 0.41 0.41 0.03 -0.02 31 2 469 0
29JAN26 157.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 811 0
29JAN26 160.00 C 0.30 0.30 0.30 0.01 -0.01 30 11 117 +11
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 143 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 410 0
26FEB26 87.50 C 0.00 0.00 0.00 29.02 -0.38 46 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.57 -1.16 43 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 24.18 -0.47 40 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 21.85 -0.33 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 19.60 -0.19 37 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 16.65 -1.61 29 0 15 0
26FEB26 102.50 C 0.00 0.00 0.00 15.43 -0.69 34 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 13.52 -0.70 34 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 11.07 -1.01 30 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 9.87 -1.27 32 0 253 0
26FEB26 112.50 C 0.00 0.00 0.00 8.46 -0.88 32 0 856 0
26FEB26 115.00 C 0.00 0.00 0.00 7.21 -0.65 32 0 2,621 0
26FEB26 117.50 C 6.26 6.26 6.26 6.15 -0.64 32 15 1,724 +15
26FEB26 120.00 C 0.00 0.00 0.00 5.15 -0.66 32 0 410 0
26FEB26 122.50 C 0.00 0.00 0.00 4.25 -0.64 32 0 447 0
26FEB26 125.00 C 4.13 4.16 3.88 3.49 -0.57 32 270 4,362 -172
26FEB26 127.50 C 3.58 3.58 3.37 2.84 -0.50 32 21 2,072 +20
26FEB26 130.00 C 2.90 2.90 2.90 2.29 -0.43 32 4 451 +2
26FEB26 132.50 C 2.72 2.72 2.54 1.84 -0.37 32 2 271 +1
26FEB26 135.00 C 2.42 2.42 2.42 1.46 -0.32 32 25 412 0
26FEB26 137.50 C 2.06 2.06 2.06 1.16 -0.26 32 1 760 0
26FEB26 140.00 C 1.77 1.77 1.77 0.91 -0.22 32 15 476 +15
26FEB26 142.50 C 0.00 0.00 0.00 0.71 -0.18 32 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.55 -0.15 32 0 100 0
26FEB26 147.50 C 0.00 0.00 0.00 0.42 -0.13 32 0 88 0
26FEB26 150.00 C 0.00 0.00 0.00 0.32 -0.10 32 0 191 0
26FEB26 152.50 C 0.00 0.00 0.00 0.25 -0.08 32 0 172 0
30MAR26 62.50 C 0.00 0.00 0.00 54.07 -0.14 75 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 51.59 -0.24 71 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 49.21 +0.23 69 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 46.81 0.00 66 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 44.35 +0.03 62 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 41.94 -0.55 59 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 39.44 -0.07 56 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 36.54 -0.50 47 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 34.55 +0.40 49 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 32.16 -0.16 47 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 29.35 -0.67 40 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 27.54 -0.19 43 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 24.91 -0.65 38 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 22.13 -1.64 33 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 21.18 -0.07 40 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 18.12 -1.30 32 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 17.41 -0.04 38 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 14.77 -1.27 34 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 13.75 -0.47 36 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 12.57 -0.20 37 0 396 0
30MAR26 112.50 C 10.87 10.87 10.87 10.87 -0.79 36 15 768 +15
30MAR26 115.00 C 9.91 10.03 9.63 9.67 -0.69 36 601 7,270 +600
30MAR26 117.50 C 8.89 8.89 8.89 8.62 -0.65 36 15 1,000 0
30MAR26 120.00 C 7.79 7.79 7.79 7.67 -0.62 37 15 1,063 0
30MAR26 122.50 C 7.15 7.15 6.98 6.73 -0.70 37 26 546 -26
30MAR26 125.00 C 6.50 6.50 6.13 5.88 -0.64 36 4 4,395 0
30MAR26 127.50 C 0.00 0.00 0.00 5.11 -0.59 36 0 1,101 0
30MAR26 130.00 C 0.00 0.00 0.00 4.43 -0.54 36 0 3,571 0
30MAR26 132.50 C 0.00 0.00 0.00 3.82 -0.49 36 0 719 0
30MAR26 135.00 C 0.00 0.00 0.00 3.29 -0.44 36 0 1,167 0
30MAR26 137.50 C 0.00 0.00 0.00 2.83 -0.39 36 0 896 0
30MAR26 140.00 C 0.00 0.00 0.00 2.42 -0.35 36 0 10,102 0
30MAR26 142.50 C 0.00 0.00 0.00 2.06 -0.32 36 0 215 0
30MAR26 145.00 C 0.00 0.00 0.00 1.75 -0.29 36 0 904 0
30MAR26 147.50 C 2.45 2.45 2.45 1.49 -0.25 36 1 472 +1
30MAR26 150.00 C 2.40 2.40 2.35 1.26 -0.22 36 26 6,548 +18
30MAR26 152.50 C 2.06 2.20 2.06 1.06 -0.20 36 2 398 +2
30MAR26 155.00 C 2.06 2.06 2.06 0.90 -0.17 36 1 382 +1
30MAR26 157.50 C 0.00 0.00 0.00 0.75 -0.15 36 0 321 0
30MAR26 160.00 C 1.53 1.53 1.53 0.63 -0.13 36 1 1,886 0
30MAR26 162.50 C 1.37 1.37 1.37 0.53 -0.11 36 1 120 0
30MAR26 165.00 C 1.25 1.25 1.25 0.44 -0.10 36 1 191 +1
30MAR26 167.50 C 1.15 1.15 1.15 0.37 -0.08 36 1 165 +1
30MAR26 170.00 C 1.07 1.07 1.07 0.31 -0.07 36 3 349 +3
30MAR26 172.50 C 0.00 0.00 0.00 0.25 -0.07 36 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 1,607 0
30MAR26 182.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 3,085 0
30MAR26 205.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 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 53 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 54.21 -0.08 67 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.74 -0.09 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.21 -0.71 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.05 -0.86 59 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.50 -0.34 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.94 -0.79 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.71 +0.20 50 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.33 -0.58 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.68 -0.12 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.16 -0.27 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.12 -0.83 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.42 +0.28 42 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 25.99 -0.95 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.05 -0.16 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 22.74 -0.15 40 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.64 -0.34 38 0 2 0
29JUN26 102.50 C 18.80 18.80 18.80 18.80 -0.52 37 4 44 +3
29JUN26 105.00 C 0.00 0.00 0.00 17.73 +0.02 39 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 16.39 +0.07 39 0 467 0
29JUN26 110.00 C 14.68 14.68 14.62 14.47 -1.20 37 180 484 +180
29JUN26 112.50 C 13.55 13.55 13.49 13.40 -0.72 38 107 603 +107
29JUN26 115.00 C 12.47 12.47 12.35 12.35 -0.66 38 26 972 +20
29JUN26 117.50 C 0.00 0.00 0.00 11.32 -0.62 38 0 473 0
29JUN26 120.00 C 10.83 10.84 10.52 10.41 -0.61 38 210 1,154 +150
29JUN26 122.50 C 0.00 0.00 0.00 9.59 -0.54 38 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 8.68 -0.52 38 0 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 7.94 -0.43 38 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 7.21 -0.43 38 0 382 0
29JUN26 132.50 C 0.00 0.00 0.00 6.49 -0.42 38 0 340 0
29JUN26 135.00 C 0.00 0.00 0.00 5.93 -0.33 38 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 5.37 -0.33 38 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 4.82 -0.32 38 0 278 0
29JUN26 142.50 C 0.00 0.00 0.00 4.39 -0.25 38 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 3.97 -0.25 38 0 367 0
29JUN26 147.50 C 0.00 0.00 0.00 3.56 -0.24 38 0 216 0
29JUN26 150.00 C 4.50 4.50 4.50 3.22 -0.18 38 2 388 +2
29JUN26 152.50 C 0.00 0.00 0.00 2.91 -0.19 38 0 329 0
29JUN26 155.00 C 0.00 0.00 0.00 2.61 -0.18 38 0 249 0
29JUN26 157.50 C 0.00 0.00 0.00 2.33 -0.16 38 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 2.12 -0.13 38 0 155 0
29JUN26 162.50 C 0.00 0.00 0.00 1.91 -0.13 38 0 147 0
29JUN26 165.00 C 3.01 3.20 3.01 1.70 -0.12 38 2 112 +2
29SEP26 87.50 C 0.00 0.00 0.00 31.67 -0.29 41 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 30.00 -0.19 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.22 +0.19 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 26.44 -0.25 40 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 24.80 -0.20 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.09 -0.22 39 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 21.84 +0.04 40 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 20.42 -0.69 39 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 18.43 -0.52 37 0 308 0
29SEP26 110.00 C 0.00 0.00 0.00 17.87 -0.09 39 0 1,068 0
29SEP26 112.50 C 0.00 0.00 0.00 16.26 -1.33 38 0 226 0
29SEP26 115.00 C 0.00 0.00 0.00 15.28 -0.64 38 0 312 0
29SEP26 117.50 C 0.00 0.00 0.00 14.33 -0.61 38 0 150 0
29SEP26 120.00 C 0.00 0.00 0.00 13.45 -0.60 39 0 786 0
29SEP26 122.50 C 0.00 0.00 0.00 12.63 -0.63 39 0 630 0
29SEP26 125.00 C 0.00 0.00 0.00 11.76 -0.70 39 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 10.89 -0.78 39 0 122 0
29SEP26 130.00 C 0.00 0.00 0.00 10.15 -0.66 39 0 276 0
29SEP26 132.50 C 0.00 0.00 0.00 9.46 -0.66 39 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 8.77 -0.66 38 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 8.09 -0.65 38 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 7.56 -0.55 38 0 653 0
29SEP26 142.50 C 0.00 0.00 0.00 7.02 -0.55 38 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 6.49 -0.55 38 0 36 0
29SEP26 147.50 C 0.00 0.00 0.00 5.80 -0.71 38 0 0 0
29SEP26 150.00 C 7.15 7.15 7.00 5.41 -0.61 38 4 158 +4
29SEP26 152.50 C 0.00 0.00 0.00 5.18 -0.44 38 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 4.64 -0.59 38 0 133 0
29SEP26 157.50 C 0.00 0.00 0.00 4.25 -0.44 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.96 -0.35 38 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 3.79 -0.24 38 0 122 0
29SEP26 165.00 C 0.00 0.00 0.00 3.50 -0.24 38 0 40 0
30DEC26 92.50 C 0.00 0.00 0.00 29.27 -1.45 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.73 +0.15 41 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.87 -0.58 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.68 +0.51 40 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.38 +0.07 40 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.00 +0.48 40 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 21.93 +0.15 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 20.70 -0.24 40 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 18.95 -0.62 38 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.06 -0.56 39 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.07 -0.59 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.23 -0.58 39 0 20 0
30DEC26 122.50 C 15.85 15.85 15.45 15.39 -0.54 39 8 6 +5
30DEC26 125.00 C 0.00 0.00 0.00 14.55 -0.58 39 0 110 0
30DEC26 127.50 C 0.00 0.00 0.00 13.81 -0.55 39 0 20 0
30DEC26 130.00 C 0.00 0.00 0.00 12.99 -0.53 39 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.24 -0.43 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.57 -0.43 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.90 -0.43 39 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 10.23 -0.43 39 0 10 0
TOTAL CALL 6,468 184,135 +2,854
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
12DEC25 107.50 P 0.00 0.00 0.00 0.02 0.00 34 0 33 0
12DEC25 110.00 P 0.11 0.11 0.11 0.11 +0.03 33 4 626 -1
12DEC25 112.50 P 0.32 0.44 0.30 0.47 +0.15 32 14 561 +10
12DEC25 115.00 P 1.00 1.40 0.86 1.40 +0.41 32 181 232 +51
12DEC25 117.50 P 2.37 2.90 2.37 3.07 +0.79 33 11 47 -11
12DEC25 120.00 P 5.09 5.09 5.09 5.28 +1.05 37 15 29 +12
12DEC25 122.50 P 0.00 0.00 0.00 7.63 +1.13 37 2 1 -2
12DEC25 125.00 P 0.00 0.00 0.00 10.10 +1.18 0 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 12.60 +1.26 0 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 15.10 +1.29 0 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 17.60 +0.81 0 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 20.10 +1.30 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 22.60 +0.66 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 25.10 +0.60 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
19DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
19DEC25 102.50 P 0.08 0.08 0.08 0.03 0.00 32 10 10 +10
19DEC25 105.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
19DEC25 107.50 P 0.23 0.27 0.23 0.26 +0.05 31 90 94 +88
19DEC25 110.00 P 0.41 0.41 0.41 0.60 +0.13 30 2 32 +2
19DEC25 112.50 P 1.00 1.21 0.83 1.25 +0.25 30 130 157 +71
19DEC25 115.00 P 1.92 2.28 1.86 2.34 +0.49 30 104 91 +55
19DEC25 117.50 P 0.00 0.00 0.00 3.89 +0.73 31 1 1 +1
19DEC25 120.00 P 0.00 0.00 0.00 5.81 +0.89 33 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 7.75 +0.74 28 2 2 +2
19DEC25 125.00 P 0.00 0.00 0.00 10.13 +1.06 28 0 2 0
19DEC25 127.50 P 0.00 0.00 0.00 12.70 +1.12 38 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 15.10 +0.88 0 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 17.60 +0.81 0 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 20.10 +1.22 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 22.60 +0.66 0 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 25.10 +0.60 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 78 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 0.00 0.00 0.00 0.01 0.00 59 0 146 0
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 0.00 0.00 0.00 0.01 0.00 46 0 727 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 139 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 926 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 400 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 30 0 890 0
30DEC25 97.50 P 0.00 0.00 0.00 0.02 0.00 28 0 449 0
30DEC25 100.00 P 0.18 0.19 0.18 0.06 +0.01 29 3 6,897 0
30DEC25 102.50 P 0.22 0.23 0.22 0.15 +0.03 29 9 3,985 +9
30DEC25 105.00 P 0.00 0.00 0.00 0.34 +0.07 29 0 4,157 0
30DEC25 107.50 P 0.58 0.65 0.58 0.64 +0.12 28 323 3,054 -73
30DEC25 110.00 P 0.91 1.15 0.83 1.17 +0.22 28 333 9,323 +73
30DEC25 112.50 P 1.55 1.84 1.55 1.97 +0.35 28 59 2,179 -6
30DEC25 115.00 P 2.35 3.08 2.35 3.05 +0.48 28 1,264 7,227 -294
30DEC25 117.50 P 3.64 4.50 3.64 4.50 +0.59 28 184 3,804 -120
30DEC25 120.00 P 5.66 6.18 5.66 6.35 +0.80 29 31 11,067 -1
30DEC25 122.50 P 7.69 8.30 7.62 8.28 +0.76 29 88 2,909 -23
30DEC25 125.00 P 9.66 10.37 9.66 10.47 +0.90 29 122 5,570 -64
30DEC25 127.50 P 12.04 12.04 12.04 13.11 +1.45 37 1 1,976 0
30DEC25 130.00 P 15.00 15.00 15.00 15.13 +0.91 28 1 10,790 0
30DEC25 132.50 P 0.00 0.00 0.00 17.60 +0.79 0 0 1,875 0
30DEC25 135.00 P 0.00 0.00 0.00 20.10 +1.22 0 0 2,918 0
30DEC25 137.50 P 0.00 0.00 0.00 22.60 +0.66 0 0 579 0
30DEC25 140.00 P 0.00 0.00 0.00 25.68 +1.18 60 0 2,097 0
30DEC25 142.50 P 0.00 0.00 0.00 27.60 +0.69 0 0 454 0
30DEC25 145.00 P 0.00 0.00 0.00 30.10 +0.75 0 0 710 -1,092
30DEC25 147.50 P 0.00 0.00 0.00 32.60 +1.30 0 0 240 0
30DEC25 150.00 P 0.00 0.00 0.00 35.10 +0.83 0 0 190 0
30DEC25 152.50 P 0.00 0.00 0.00 37.60 +0.57 0 0 40 -10
30DEC25 155.00 P 0.00 0.00 0.00 40.10 +0.63 0 0 175 0
30DEC25 157.50 P 0.00 0.00 0.00 42.60 +1.30 0 0 38 0
30DEC25 160.00 P 0.00 0.00 0.00 45.10 +0.57 0 0 236 0
30DEC25 162.50 P 0.00 0.00 0.00 48.00 +0.98 86 0 105 0
30DEC25 165.00 P 0.00 0.00 0.00 50.10 +0.70 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 52.60 +0.74 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 55.35 +0.92 89 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 57.60 +0.59 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 60.10 +0.68 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 62.60 +1.30 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 65.10 +0.36 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 67.60 +0.43 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 70.10 +1.30 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 72.60 +0.63 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 75.10 +0.69 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 77.60 +0.69 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 80.10 +0.77 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 82.60 +0.69 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 85.10 +0.60 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 90.10 +0.59 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 95.10 +0.81 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 100.10 +0.78 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 105.10 +1.30 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 110.10 +0.72 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 115.10 +0.73 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 120.10 +0.73 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 125.10 +0.71 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 130.10 +0.71 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 135.23 +0.84 148 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 140.10 +0.99 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 145.10 +1.30 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 150.10 +0.72 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 155.10 +1.30 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 160.10 +1.30 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 165.10 +0.70 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 170.10 +0.65 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 175.10 +0.65 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 180.10 +0.65 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 185.10 +0.65 0 0 0 0
29JAN26 87.50 P 0.18 0.19 0.18 0.04 +0.01 31 5 233 +4
29JAN26 90.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 9 0
29JAN26 92.50 P 0.27 0.27 0.27 0.13 +0.01 31 1 125 +1
29JAN26 95.00 P 0.00 0.00 0.00 0.24 +0.03 31 0 470 0
29JAN26 97.50 P 0.46 0.46 0.46 0.40 +0.04 31 1 283 +1
29JAN26 100.00 P 0.61 0.72 0.61 0.66 +0.07 31 2 876 +1
29JAN26 102.50 P 1.00 1.00 1.00 1.02 +0.14 31 16 1,379 +6
29JAN26 105.00 P 1.19 1.46 1.19 1.44 +0.15 30 55 1,420 +4
29JAN26 107.50 P 1.73 2.10 1.68 2.10 +0.24 30 104 1,750 +2
29JAN26 110.00 P 2.36 2.81 2.36 2.85 +0.27 30 35 1,774 0
29JAN26 112.50 P 3.27 3.79 3.27 3.82 +0.35 30 74 3,668 +4
29JAN26 115.00 P 4.68 5.01 4.68 5.02 +0.49 30 28 4,853 +28
29JAN26 117.50 P 5.70 5.70 5.70 6.55 +0.67 31 18 2,950 -18
29JAN26 120.00 P 0.00 0.00 0.00 8.25 +0.85 32 0 1,116 0
29JAN26 122.50 P 0.00 0.00 0.00 9.79 +0.53 30 0 1,842 0
29JAN26 125.00 P 0.00 0.00 0.00 11.85 +0.71 32 0 5,916 0
29JAN26 127.50 P 0.00 0.00 0.00 13.93 +0.81 32 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 16.12 +0.91 33 0 756 0
29JAN26 132.50 P 0.00 0.00 0.00 18.42 +0.99 35 0 525 0
29JAN26 135.00 P 20.60 20.60 20.60 20.60 +0.92 34 30 385 0
29JAN26 137.50 P 0.00 0.00 0.00 23.40 +1.46 41 0 331 0
29JAN26 140.00 P 0.00 0.00 0.00 25.68 +1.06 41 0 407 0
29JAN26 142.50 P 0.00 0.00 0.00 27.60 +0.47 0 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 30.10 +0.43 0 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 32.60 +0.80 0 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 35.10 +0.32 0 0 20 0
29JAN26 152.50 P 0.00 0.00 0.00 38.43 +1.40 57 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 40.10 +0.36 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 43.27 +1.90 59 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 45.10 +0.57 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 48.00 +0.98 59 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 50.10 +0.70 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 52.60 +0.74 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 55.35 +0.92 61 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 57.60 +0.59 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 60.10 +0.68 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 62.60 +0.72 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 65.10 +0.36 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 67.60 +0.43 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 70.10 +0.71 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 72.60 +0.63 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 75.10 +0.69 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 77.60 +0.69 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 80.10 +0.77 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 82.60 +0.69 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 85.10 +0.60 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.18 +0.02 32 0 519 0
26FEB26 90.00 P 0.44 0.44 0.44 0.29 +0.03 32 4 904 +4
26FEB26 92.50 P 0.00 0.00 0.00 0.45 +0.04 32 0 684 0
26FEB26 95.00 P 0.00 0.00 0.00 0.69 +0.06 32 0 1,676 0
26FEB26 97.50 P 1.04 1.04 1.04 1.01 +0.10 32 4 693 +4
26FEB26 100.00 P 1.23 1.40 1.23 1.40 +0.16 32 27 1,561 +27
26FEB26 102.50 P 0.00 0.00 0.00 1.83 +0.16 31 0 635 0
26FEB26 105.00 P 2.31 2.31 2.31 2.44 +0.19 31 5 1,437 +5
26FEB26 107.50 P 3.14 3.14 3.14 3.21 +0.26 31 42 830 0
26FEB26 110.00 P 3.70 3.99 3.70 4.11 +0.34 31 5 1,524 +1
26FEB26 112.50 P 4.78 4.78 4.78 5.14 +0.41 31 20 2,271 +20
26FEB26 115.00 P 6.17 6.28 6.17 6.41 +0.48 31 24 7,441 0
26FEB26 117.50 P 0.00 0.00 0.00 7.85 +0.55 31 0 1,145 0
26FEB26 120.00 P 0.00 0.00 0.00 9.46 +0.83 32 0 775 0
26FEB26 122.50 P 11.12 11.12 11.12 11.12 +0.71 32 30 1,108 0
26FEB26 125.00 P 12.35 12.35 12.35 12.95 +0.67 32 1 505 +1
26FEB26 127.50 P 0.00 0.00 0.00 14.40 +0.59 30 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 16.15 +0.88 28 0 37 0
26FEB26 132.50 P 0.00 0.00 0.00 18.42 +0.12 29 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.60 +0.14 29 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.83 +1.11 37 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.68 +0.64 34 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 27.99 +0.57 34 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 30.19 +0.34 31 0 189 0
26FEB26 147.50 P 0.00 0.00 0.00 32.63 +0.83 31 0 245 0
26FEB26 150.00 P 34.00 34.16 33.94 35.10 +0.26 0 152 460 +152
26FEB26 152.50 P 0.00 0.00 0.00 38.43 +1.40 47 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 36 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 36 0 142 0
30MAR26 70.00 P 0.25 0.27 0.25 0.04 +0.01 37 10 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 0.00 36 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 180 0
30MAR26 80.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 0.36 +0.03 36 0 75 0
30MAR26 85.00 P 0.00 0.00 0.00 0.53 +0.05 36 0 4,364 0
30MAR26 87.50 P 0.00 0.00 0.00 0.74 +0.07 36 0 579 0
30MAR26 90.00 P 0.00 0.00 0.00 1.01 +0.07 36 0 3,762 0
30MAR26 92.50 P 1.35 1.35 1.35 1.37 +0.10 36 2 567 +2
30MAR26 95.00 P 0.00 0.00 0.00 1.78 +0.13 36 0 4,336 0
30MAR26 97.50 P 2.10 2.21 2.10 2.25 +0.19 36 27 4,202 0
30MAR26 100.00 P 2.65 2.65 2.65 2.78 +0.19 35 1 8,407 +1
30MAR26 102.50 P 0.00 0.00 0.00 3.44 +0.23 35 0 1,366 0
30MAR26 105.00 P 3.92 4.19 3.92 4.23 +0.25 35 286 4,721 +103
30MAR26 107.50 P 5.03 5.05 5.03 5.13 +0.33 35 55 2,910 +15
30MAR26 110.00 P 6.04 6.12 6.04 6.16 +0.39 35 48 12,542 -31
30MAR26 112.50 P 7.10 7.23 7.10 7.31 +0.47 35 28 1,762 -8
30MAR26 115.00 P 8.51 8.64 8.48 8.64 +0.34 36 130 7,334 +14
30MAR26 117.50 P 9.88 10.05 9.88 10.05 +0.49 36 30 2,423 +30
30MAR26 120.00 P 0.00 0.00 0.00 11.63 +0.45 36 0 10,160 0
30MAR26 122.50 P 0.00 0.00 0.00 13.30 +0.60 36 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 14.34 -0.07 34 0 5,192 0
30MAR26 127.50 P 0.00 0.00 0.00 16.06 -0.22 34 0 1,109 0
30MAR26 130.00 P 0.00 0.00 0.00 18.58 +0.54 37 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 19.72 -0.16 33 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 22.09 +0.17 35 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 25.13 +1.28 40 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 26.14 +0.05 33 0 528 0
30MAR26 142.50 P 28.20 28.20 28.20 29.57 +1.14 41 1 114 -1
30MAR26 145.00 P 0.00 0.00 0.00 31.83 +1.06 42 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 33.62 +0.83 39 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 36.41 +0.98 43 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 39.02 +1.20 45 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 40.28 +0.28 36 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 43.27 +1.90 43 0 396 0
30MAR26 160.00 P 0.00 0.00 0.00 45.46 +0.93 41 0 211 0
30MAR26 162.50 P 0.00 0.00 0.00 48.00 +0.98 43 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 50.10 +0.33 0 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 52.60 +0.42 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 55.35 +0.71 45 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 57.60 +0.59 0 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 60.10 +0.50 0 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 62.60 +0.72 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 65.10 +0.36 0 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 67.60 +0.43 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 70.68 +1.08 58 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 72.60 +0.63 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 75.10 +0.69 0 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 77.60 +0.69 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 80.10 +0.73 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 82.60 +0.69 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 85.10 +0.60 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 90.10 +0.59 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 95.70 +1.41 69 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.10 +0.78 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 105.10 +1.30 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 110.10 +0.72 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 115.70 +1.33 78 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 120.10 +0.73 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 125.10 +0.71 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 130.10 +0.71 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 135.23 +0.84 76 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 140.10 +0.99 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 145.10 +0.48 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 150.88 +1.50 92 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 155.10 +1.11 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 160.10 +0.85 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 165.10 +0.70 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 170.10 +0.65 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 175.10 +0.65 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 180.10 +0.65 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 185.10 +0.65 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 304 0
29JUN26 65.00 P 0.59 0.59 0.59 0.22 +0.03 38 14 45 +13
29JUN26 67.50 P 0.00 0.00 0.00 0.31 +0.04 38 0 5 0
29JUN26 70.00 P 0.80 0.80 0.80 0.45 +0.06 38 11 131 +10
29JUN26 72.50 P 0.00 0.00 0.00 0.62 +0.09 38 0 45 0
29JUN26 75.00 P 0.00 0.00 0.00 0.81 +0.08 38 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 1.09 +0.12 38 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.39 +0.14 38 0 326 0
29JUN26 82.50 P 0.00 0.00 0.00 1.78 +0.17 38 0 1,824 0
29JUN26 85.00 P 0.00 0.00 0.00 2.12 +0.12 37 0 382 0
29JUN26 87.50 P 0.00 0.00 0.00 2.59 +0.19 37 0 317 0
29JUN26 90.00 P 0.00 0.00 0.00 3.14 +0.16 37 0 750 0
29JUN26 92.50 P 0.00 0.00 0.00 3.78 +0.30 37 0 106 0
29JUN26 95.00 P 0.00 0.00 0.00 4.48 +0.34 37 0 3,425 0
29JUN26 97.50 P 0.00 0.00 0.00 5.29 +0.39 37 0 821 0
29JUN26 100.00 P 0.00 0.00 0.00 6.12 +0.41 37 0 1,025 0
29JUN26 102.50 P 0.00 0.00 0.00 7.12 +0.48 37 0 1,562 0
29JUN26 105.00 P 0.00 0.00 0.00 8.12 +0.49 37 0 1,292 0
29JUN26 107.50 P 0.00 0.00 0.00 9.26 +0.49 37 0 1,127 0
29JUN26 110.00 P 0.00 0.00 0.00 10.45 +0.46 36 0 3,039 0
29JUN26 112.50 P 0.00 0.00 0.00 11.71 +0.38 36 0 1,772 0
29JUN26 115.00 P 0.00 0.00 0.00 13.08 +0.46 36 0 3,864 0
29JUN26 117.50 P 14.50 14.50 14.30 14.76 +0.71 37 160 2,944 +103
29JUN26 120.00 P 0.00 0.00 0.00 16.24 +0.16 37 0 1,731 0
29JUN26 122.50 P 0.00 0.00 0.00 17.82 +0.35 37 0 753 0
29JUN26 125.00 P 0.00 0.00 0.00 19.72 +0.25 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 20.87 -0.35 35 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.01 -0.05 37 0 890 0
29JUN26 132.50 P 0.00 0.00 0.00 25.22 +0.44 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.23 +0.63 38 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 28.94 +0.26 37 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 31.39 +0.74 39 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 34.07 +1.12 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.22 +1.40 42 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.14 -0.12 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.33 0.00 37 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 42.38 +0.68 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.30 +0.34 40 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 47.09 +0.92 42 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.75 +1.50 45 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 50.80 +0.36 38 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.84 +0.10 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.06 +0.15 37 0 174 0
29SEP26 90.00 P 0.00 0.00 0.00 4.72 +0.15 37 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 5.48 +0.20 37 0 348 0
29SEP26 95.00 P 0.00 0.00 0.00 6.31 +0.20 37 0 235 0
29SEP26 97.50 P 0.00 0.00 0.00 7.16 +0.22 37 0 986 0
29SEP26 100.00 P 7.60 7.60 7.51 8.16 +0.27 37 26 2,410 -1
29SEP26 102.50 P 0.00 0.00 0.00 9.17 +0.27 37 0 692 0
29SEP26 105.00 P 0.00 0.00 0.00 10.25 +0.33 37 0 2,127 0
29SEP26 107.50 P 0.00 0.00 0.00 11.45 +0.36 37 0 294 0
29SEP26 110.00 P 0.00 0.00 0.00 12.66 +0.36 37 0 1,551 0
29SEP26 112.50 P 0.00 0.00 0.00 14.03 +0.52 37 0 255 0
29SEP26 115.00 P 14.96 15.30 14.96 15.50 +0.56 37 3 660 +2
29SEP26 117.50 P 0.00 0.00 0.00 17.03 +0.58 37 0 1,410 0
29SEP26 120.00 P 0.00 0.00 0.00 18.63 +0.56 38 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 20.75 +0.93 39 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 21.34 -0.13 36 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 24.26 +1.30 39 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 25.68 +0.21 38 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 27.62 +0.99 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.55 +0.82 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.13 +0.49 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.04 +0.12 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.82 -0.22 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.94 +1.28 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.74 +0.20 37 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.97 +1.26 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.79 +0.65 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.25 +1.32 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.61 +1.42 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.65 +0.66 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.08 +0.43 39 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.65 +0.74 40 0 7 0
30DEC26 92.50 P 6.52 6.52 6.52 7.10 +0.38 38 2 12 +2
30DEC26 95.00 P 0.00 0.00 0.00 7.95 +0.39 38 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.95 +0.46 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.98 +0.47 38 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 11.01 +0.48 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.18 +0.56 37 0 200 0
30DEC26 107.50 P 0.00 0.00 0.00 13.40 +0.57 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.63 +0.59 37 0 139 0
30DEC26 112.50 P 0.00 0.00 0.00 15.92 +0.65 37 0 20 0
30DEC26 115.00 P 16.82 17.22 16.82 17.33 +0.39 37 168 272 +162
30DEC26 117.50 P 0.00 0.00 0.00 18.74 +0.43 37 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 20.48 +0.68 38 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 21.70 +0.35 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.33 +0.13 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.97 +0.06 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.65 +1.07 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.42 +0.98 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.44 -0.48 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.61 -0.19 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.94 +0.85 39 0 0 0
TOTAL PUT 4,669 278,646 -650
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$ 59.30
30DEC25 18.50 C 0.00 0.00 0.00 40.83 -0.91 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 40.33 -1.02 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 39.84 -1.50 153 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 39.34 -0.90 147 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 38.34 -0.90 133 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 37.34 -0.92 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 36.34 -0.93 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 35.34 -0.93 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 34.35 -1.53 120 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 33.35 -0.92 110 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 32.35 -0.93 96 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 31.35 -0.93 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 30.35 -0.93 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 29.35 -0.89 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 28.36 -0.93 90 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 27.36 -0.92 81 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 26.30 -0.96 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 25.36 -0.96 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 24.36 -0.91 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 23.37 -0.89 72 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 22.37 -0.90 65 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 21.37 -0.90 56 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 20.37 -1.36 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 19.70 -0.58 106 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 18.31 -1.55 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 17.38 -0.96 50 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 16.38 -0.95 44 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 15.38 -0.92 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 14.39 -0.91 44 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 13.34 -0.95 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 12.37 -1.00 0 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 11.40 -0.90 36 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 10.40 -1.01 33 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 9.51 -0.83 43 0 95 0
30DEC25 52.50 C 7.29 7.29 7.29 7.30 -0.70 45 1 0 -1
30DEC25 55.00 C 0.00 0.00 0.00 4.81 -1.00 33 0 28 0
30DEC25 57.50 C 3.52 3.52 3.30 3.16 -0.77 37 10 46 +8
30DEC25 60.00 C 2.07 2.12 1.79 1.80 -0.65 36 21 68 0
30DEC25 62.50 C 0.00 0.00 0.00 1.00 -0.41 37 0 181 0
30DEC25 65.00 C 0.64 0.64 0.56 0.48 -0.25 37 4 257 0
30DEC25 67.50 C 0.30 0.30 0.30 0.20 -0.15 37 30 322 0
30DEC25 70.00 C 0.18 0.19 0.16 0.08 -0.07 37 82 557 +22
30DEC25 72.50 C 0.10 0.10 0.10 0.03 -0.03 37 45 200 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 14.60 -0.89 40 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 13.50 -0.88 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 12.74 -0.63 41 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 11.77 -0.94 39 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 10.59 -1.24 28 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 9.99 -0.66 39 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.01 -0.55 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.15 -0.55 40 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 4.67 -0.67 40 0 141 0
29JAN26 60.00 C 0.00 0.00 0.00 3.41 -0.58 40 0 96 0
29JAN26 62.50 C 2.50 2.50 2.50 2.43 -0.50 40 30 110 +25
29JAN26 65.00 C 1.86 1.86 1.77 1.74 -0.32 41 20 152 -15
29JAN26 67.50 C 0.00 0.00 0.00 1.17 -0.25 41 0 89 0
29JAN26 70.00 C 0.00 0.00 0.00 0.77 -0.18 41 0 81 0
29JAN26 72.50 C 0.00 0.00 0.00 0.49 -0.13 41 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.31 -0.09 41 0 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.19 -0.06 41 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 0.00 43 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.84 -1.11 38 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.16 -0.55 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.00 -0.83 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.18 -0.71 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.53 -0.44 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.66 -0.52 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 8.60 -0.73 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 6.99 -0.67 40 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 5.70 -0.70 41 0 30 0
26FEB26 60.00 C 0.00 0.00 0.00 4.51 -0.61 42 0 190 0
26FEB26 62.50 C 3.76 3.76 3.76 3.54 -0.53 42 15 191 -15
26FEB26 65.00 C 0.00 0.00 0.00 2.69 -0.51 42 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 2.08 -0.36 43 0 385 0
26FEB26 70.00 C 0.00 0.00 0.00 1.56 -0.29 43 0 403 0
26FEB26 72.50 C 0.00 0.00 0.00 1.15 -0.23 43 0 52 0
26FEB26 75.00 C 1.10 1.10 1.10 0.84 -0.18 43 15 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.60 -0.15 42 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.43 -0.11 42 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 0.30 -0.09 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.21 -0.07 42 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 39.90 -1.44 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.40 -0.99 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.50 -0.90 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 37.42 -0.99 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.43 -0.99 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.45 -0.98 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.46 -1.42 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 33.48 -0.97 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 32.49 -0.97 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.57 -0.90 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 30.58 -0.90 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.55 -0.95 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.59 -0.92 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.60 -0.93 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.16 -0.38 73 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.79 -0.91 55 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.73 -0.77 48 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 23.78 -0.63 48 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.39 -0.45 66 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.95 -0.67 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.14 -0.64 53 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.15 -1.07 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.17 -0.69 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.87 -0.83 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.64 -0.05 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.36 -1.01 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.95 -0.23 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.72 -0.31 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.88 -0.78 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.66 -1.32 39 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 11.93 -0.86 39 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 11.51 -0.90 43 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 9.77 -0.67 43 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.04 -1.16 42 0 39 0
30MAR26 57.50 C 7.07 7.07 7.07 7.13 -0.21 46 15 60 +15
30MAR26 60.00 C 0.00 0.00 0.00 5.68 -0.61 44 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 4.69 -0.59 44 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 3.85 -0.52 44 0 525 0
30MAR26 67.50 C 0.00 0.00 0.00 3.17 -0.44 45 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 2.56 -0.37 45 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 2.04 -0.32 45 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 1.62 -0.27 44 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 1.27 -0.24 44 0 165 0
30MAR26 80.00 C 0.00 0.00 0.00 1.00 -0.19 44 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.76 -0.18 44 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.59 -0.15 44 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.46 -0.12 44 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.35 -0.09 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.28 -0.07 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 29.76 -1.06 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.81 -1.51 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.84 -1.13 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.16 -1.12 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.97 -1.34 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.10 -1.28 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.14 -1.44 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.39 -1.14 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.44 -1.23 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.47 -1.31 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.68 -1.34 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.82 -1.00 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.98 -0.95 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.15 -1.29 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.42 -1.30 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.05 -0.54 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.30 -0.80 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.58 -0.80 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.87 -0.86 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.80 -1.24 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.02 -1.27 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.02 -0.71 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.44 -0.77 44 0 50 0
29JUN26 57.50 C 8.71 8.71 8.71 9.23 -0.70 45 1 1 +1
29JUN26 60.00 C 0.00 0.00 0.00 8.01 -0.70 44 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 7.12 -0.58 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.13 -0.63 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.44 -0.50 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.69 -0.51 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 4.12 -0.43 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.56 -0.39 45 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 3.07 -0.36 45 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 2.64 -0.32 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.27 -0.29 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.95 -0.26 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.62 -0.29 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.39 -0.21 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.19 -0.18 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.04 -1.18 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.31 -1.33 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.63 -1.19 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.98 -1.15 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.34 -0.91 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.71 -1.23 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.31 -1.07 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.22 -0.52 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.88 -0.97 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.09 -0.58 46 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 8.85 -0.88 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.18 -0.57 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.28 -0.68 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.82 -0.38 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.98 -0.56 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.49 -0.43 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.92 -0.41 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.41 -0.38 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.95 -0.35 46 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 3.54 -0.32 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.17 -0.30 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.84 -0.27 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.47 -0.32 46 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 19.45 -0.79 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.82 -0.78 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.20 -0.78 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.60 -0.77 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.02 -0.76 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.46 -0.99 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.20 -0.63 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.93 -0.83 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.53 -0.80 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.75 -0.69 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.58 -0.81 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.75 -0.55 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.99 -0.49 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.28 -0.52 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.65 -0.46 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.01 -0.49 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.41 -0.46 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.85 -0.44 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.35 -0.41 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.74 -0.53 46 0 0 0
TOTAL CALL 289 9,003 +40
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 174 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 166 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 163 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 109 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 70 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 63 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 39 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 0.00 37 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 88 0
30DEC25 52.50 P 0.28 0.28 0.25 0.20 +0.03 37 84 174 +19
30DEC25 55.00 P 0.62 0.63 0.62 0.57 +0.09 37 52 242 +52
30DEC25 57.50 P 1.27 1.33 1.22 1.32 +0.26 38 115 252 +38
30DEC25 60.00 P 2.44 2.44 2.44 2.52 +0.46 38 15 286 +10
30DEC25 62.50 P 0.00 0.00 0.00 4.17 +0.61 39 0 313 0
30DEC25 65.00 P 0.00 0.00 0.00 6.20 +0.70 40 0 117 0
30DEC25 67.50 P 0.00 0.00 0.00 8.48 +0.82 44 0 154 0
30DEC25 70.00 P 0.00 0.00 0.00 10.85 +0.68 46 0 297 0
30DEC25 72.50 P 0.00 0.00 0.00 13.26 +0.62 47 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.91 +0.67 64 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 18.20 +0.90 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 20.76 +0.76 66 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 23.41 +1.11 83 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.91 +1.06 89 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 28.41 +0.85 95 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.73 +0.47 82 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 33.41 +1.11 105 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.22 +0.04 41 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.30 +0.05 41 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.41 +0.06 41 0 123 0
29JAN26 50.00 P 0.57 0.57 0.57 0.55 +0.10 41 40 127 -40
29JAN26 52.50 P 1.00 1.00 0.98 1.01 +0.14 41 52 122 -28
29JAN26 55.00 P 0.00 0.00 0.00 1.68 +0.22 40 0 427 0
29JAN26 57.50 P 2.57 2.57 2.57 2.64 +0.33 41 10 453 -10
29JAN26 60.00 P 0.00 0.00 0.00 3.92 +0.50 41 0 172 0
29JAN26 62.50 P 5.38 5.38 5.38 5.53 +0.67 42 15 89 +13
29JAN26 65.00 P 0.00 0.00 0.00 7.26 +0.90 42 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 9.38 +0.69 45 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 11.39 +0.59 44 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 13.66 +0.64 45 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.02 +0.78 47 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.48 +0.96 50 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.76 +0.38 46 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 23.41 +0.58 57 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 25.91 +1.06 61 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 28.41 +0.85 65 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 30.89 +0.63 67 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 33.41 +1.11 72 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.36 +0.04 42 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.47 +0.05 42 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.59 +0.06 42 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.74 +0.07 42 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 0.89 +0.06 42 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 1.10 +0.11 42 0 157 0
26FEB26 52.50 P 0.00 0.00 0.00 1.69 +0.15 42 0 94 0
26FEB26 55.00 P 0.00 0.00 0.00 2.50 +0.21 42 0 148 0
26FEB26 57.50 P 0.00 0.00 0.00 3.54 +0.30 41 0 179 0
26FEB26 60.00 P 4.63 4.63 4.62 4.91 +0.42 42 30 165 0
26FEB26 62.50 P 6.16 6.40 6.16 6.44 +0.51 43 30 166 +30
26FEB26 65.00 P 7.91 7.91 7.91 8.16 +0.58 43 15 560 +15
26FEB26 67.50 P 0.00 0.00 0.00 9.98 +0.42 43 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 12.03 +0.48 44 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 14.16 +0.57 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.38 +0.48 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.52 +0.66 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.08 +0.60 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.41 +0.58 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.91 +0.75 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.41 +0.80 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.89 +0.44 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 33.41 +1.11 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 45 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 0.00 44 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 0.00 44 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.25 +0.01 44 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.33 +0.03 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.41 +0.03 44 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.52 +0.04 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.63 +0.03 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.78 +0.05 44 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.94 +0.06 44 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.13 +0.08 44 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.35 +0.09 45 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 1.58 +0.11 44 0 25 0
30MAR26 50.00 P 0.00 0.00 0.00 1.85 +0.12 45 0 141 0
30MAR26 52.50 P 2.51 2.51 2.51 2.59 +0.15 44 20 241 0
30MAR26 55.00 P 3.39 3.39 3.30 3.50 +0.20 44 120 153 +99
30MAR26 57.50 P 0.00 0.00 0.00 4.60 +0.27 44 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 5.95 +0.40 44 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 7.38 +0.42 44 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 9.06 +0.25 45 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 10.89 +0.46 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.80 +0.60 45 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.94 +1.28 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.92 +1.02 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.13 +0.65 46 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.45 +0.83 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 23.60 +0.75 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.91 +0.66 45 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.41 +0.31 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.89 +0.44 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.41 +0.95 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 0.00 45 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 +0.01 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.34 +0.01 45 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.43 +0.02 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.63 +0.02 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.75 +0.02 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.89 +0.04 45 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.06 +0.05 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.23 +0.05 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.43 +0.07 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.65 +0.07 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.87 +0.07 45 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.14 +0.10 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.42 +0.10 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.68 +0.07 45 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.99 +0.09 45 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.31 +0.06 45 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.20 +0.16 45 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.34 +0.22 45 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.49 +0.31 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.89 +0.35 45 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 9.37 +0.46 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.99 +0.46 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.59 +0.36 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.51 +0.53 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 16.22 +0.37 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.47 +0.68 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.78 +0.93 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.94 +0.99 50 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 24.48 +0.41 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.30 +0.99 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.49 +0.69 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.28 +0.48 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.57 +0.43 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.00 +0.11 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.27 +0.08 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.58 +0.08 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.90 +0.05 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.25 +0.06 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.62 +0.07 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.67 +0.23 46 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.80 +0.27 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.04 +0.31 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.45 +0.42 46 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 11.00 +0.43 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.59 +0.49 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 14.04 +0.30 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.00 +0.49 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.00 +0.66 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.68 +0.48 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.64 +0.50 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.80 +0.68 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 26.14 +0.63 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.21 +0.87 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.93 +0.42 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.51 +0.81 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.67 +1.14 49 0 10 0
30DEC26 45.00 P 3.73 3.73 3.73 3.72 +0.12 46 1 1 +1
30DEC26 46.00 P 0.00 0.00 0.00 4.08 +0.13 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.49 +0.05 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.75 -0.07 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.12 -0.07 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.63 +0.03 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.56 -0.12 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.86 +0.01 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.12 +0.17 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.41 +0.20 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.11 +0.47 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.59 +0.23 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.46 +0.51 46 0 0 0
30DEC26 70.00 P 17.00 17.00 17.00 17.46 +1.12 48 2 2 +2
30DEC26 72.50 P 0.00 0.00 0.00 18.96 +0.50 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.85 +0.68 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.71 +0.69 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.09 +0.21 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.70 +0.65 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.73 +0.53 47 0 0 0
TOTAL PUT 601 9,942 +201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 33.58
30DEC25 8.25 C 0.00 0.00 0.00 25.35 -2.34 204 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 25.10 -2.34 198 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.85 -2.34 192 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.60 -2.34 186 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.35 -2.34 181 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.10 -2.34 175 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.85 -2.34 168 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.60 -2.34 162 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.10 -2.34 147 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.60 -2.34 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 22.10 -2.34 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.60 -2.34 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.10 -2.34 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.61 -2.68 143 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.39 -2.27 240 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.61 -2.48 128 0 14 0
30DEC25 14.50 C 0.00 0.00 0.00 19.20 -2.25 180 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.69 -2.49 170 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 18.20 -2.74 167 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.72 -2.23 166 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 17.21 -2.65 157 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 16.61 -2.55 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 16.08 -2.37 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 15.66 -2.74 124 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 15.34 -2.36 157 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.95 -2.29 165 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 14.09 -2.62 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.93 -2.25 150 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.65 -2.61 91 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.66 -2.52 85 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.65 -2.70 73 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.92 -2.27 104 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 8.66 -2.55 61 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 7.88 -2.34 81 0 76 0
30DEC25 27.00 C 6.75 6.75 6.75 6.63 -2.62 30 50 243 0
30DEC25 28.00 C 0.00 0.00 0.00 5.93 -2.15 66 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 5.01 -2.15 61 0 121 0
30DEC25 30.00 C 3.94 3.94 3.65 4.15 -2.05 58 6 152 -2
30DEC25 31.00 C 2.85 2.85 2.85 3.24 -2.21 51 2 275 0
30DEC25 32.00 C 2.47 2.55 2.43 2.51 -1.94 49 22 424 +12
30DEC25 33.00 C 2.16 2.16 1.80 1.95 -1.88 50 39 306 +15
30DEC25 34.00 C 2.08 2.08 1.35 1.54 -1.60 53 99 236 +46
30DEC25 35.00 C 1.50 1.65 0.99 1.16 -1.29 53 112 348 +86
30DEC25 36.00 C 1.20 1.20 0.77 0.84 -1.14 53 100 510 +20
30DEC25 37.00 C 0.86 0.86 0.66 0.59 -0.96 53 36 279 +15
30DEC25 38.00 C 0.73 0.73 0.49 0.41 -0.78 53 92 353 +37
30DEC25 39.00 C 0.60 0.67 0.39 0.28 -0.61 53 33 161 +17
30DEC25 40.00 C 0.39 0.39 0.30 0.18 -0.48 52 17 1,420 +2
30DEC25 41.00 C 0.26 0.27 0.23 0.12 -0.36 52 20 133 -18
30DEC25 42.00 C 0.27 0.27 0.19 0.08 -0.26 53 5 183 +2
30DEC25 43.00 C 0.00 0.00 0.00 0.05 -0.19 53 0 67 0
30DEC25 44.00 C 0.16 0.16 0.14 0.03 -0.14 52 30 93 -30
30DEC25 45.00 C 0.10 0.10 0.10 0.02 -0.10 53 1 64 0
30DEC25 46.00 C 0.10 0.10 0.10 0.01 -0.07 52 39 169 -39
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 305 0
29JAN26 19.50 C 0.00 0.00 0.00 14.17 -2.54 52 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.93 -2.25 93 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.68 -2.58 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.70 -2.48 51 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.72 -2.63 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.92 -2.27 63 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.08 -2.13 66 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.10 -2.37 60 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.81 -2.47 38 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 6.37 -1.97 56 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.56 -1.91 54 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 4.81 -1.82 53 0 179 0
29JAN26 31.00 C 0.00 0.00 0.00 3.94 -1.91 48 0 117 0
29JAN26 32.00 C 3.25 3.25 3.25 3.31 -1.84 48 1 155 0
29JAN26 33.00 C 0.00 0.00 0.00 2.85 -1.62 49 0 197 0
29JAN26 34.00 C 3.02 3.02 2.40 2.39 -1.41 50 26 740 0
29JAN26 35.00 C 2.60 2.60 1.93 2.03 -1.31 51 14 550 +5
29JAN26 36.00 C 1.70 1.70 1.70 1.67 -1.26 51 1 722 -1
29JAN26 37.00 C 1.49 1.49 1.28 1.36 -1.15 51 103 383 -13
29JAN26 38.00 C 1.49 1.49 1.19 1.09 -1.03 50 11 314 +5
29JAN26 39.00 C 1.45 1.45 1.00 0.88 -0.90 50 20 203 +2
29JAN26 40.00 C 0.87 0.90 0.84 0.70 -0.78 50 18 202 +13
29JAN26 41.00 C 1.05 1.08 0.71 0.55 -0.68 50 22 85 +2
29JAN26 42.00 C 0.67 0.67 0.67 0.43 -0.58 50 5 62 +5
29JAN26 43.00 C 0.78 0.78 0.53 0.34 -0.49 50 7 40 +6
29JAN26 44.00 C 0.00 0.00 0.00 0.26 -0.41 50 0 135 0
29JAN26 45.00 C 0.00 0.00 0.00 0.20 -0.35 50 0 24 0
29JAN26 46.00 C 0.40 0.40 0.40 0.15 -0.29 50 1 22 0
29JAN26 47.00 C 0.40 0.40 0.33 0.12 -0.24 50 2 176 -1
26FEB26 20.00 C 0.00 0.00 0.00 13.93 -2.25 71 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.76 -2.50 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.80 -2.38 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.85 -2.50 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.92 -2.28 48 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.08 -2.32 51 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.20 -2.27 50 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 7.11 -2.52 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.37 -2.27 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.95 -1.85 51 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 5.21 -1.81 50 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 4.63 -1.61 50 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 3.83 -1.75 46 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 3.39 -1.78 48 0 56 0
26FEB26 34.00 C 3.01 3.05 2.96 2.95 -1.62 48 4 220 +4
26FEB26 35.00 C 0.00 0.00 0.00 2.59 -1.32 49 0 86 0
26FEB26 36.00 C 0.00 0.00 0.00 2.21 -1.27 49 0 58 0
26FEB26 37.00 C 1.90 1.90 1.90 1.88 -1.20 49 3 25 +3
26FEB26 38.00 C 1.76 1.76 1.76 1.59 -1.09 49 70 585 +70
26FEB26 39.00 C 0.00 0.00 0.00 1.34 -0.98 49 0 2 0
26FEB26 40.00 C 1.29 1.29 1.29 1.12 -0.88 49 1 2 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.94 -0.78 49 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.78 -0.70 49 0 31 0
26FEB26 43.00 C 0.90 0.90 0.85 0.65 -0.61 49 7 30 +7
26FEB26 44.00 C 0.00 0.00 0.00 0.53 -0.54 48 0 0 0
26FEB26 45.00 C 0.73 0.73 0.71 0.44 -0.47 48 10 10 +10
30MAR26 8.25 C 0.00 0.00 0.00 25.41 -2.34 77 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.16 -2.34 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.91 -2.34 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.67 -2.34 81 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.42 -2.34 73 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.17 -2.34 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.92 -2.34 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.68 -2.34 76 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.18 -2.34 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.69 -2.34 71 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.19 -2.34 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.70 -2.34 66 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.20 -2.34 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.71 -2.58 62 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.39 -2.27 95 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.72 -2.37 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.22 -2.34 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.73 -2.45 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.23 -2.71 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.74 -2.34 50 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.25 -2.61 51 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 16.75 -2.41 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.26 -2.34 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.77 -2.63 47 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.34 -2.36 57 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.95 -2.29 64 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.32 -2.39 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.93 -2.25 57 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 12.89 -2.37 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.06 -2.18 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.05 -2.30 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.08 -2.35 45 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 9.30 -2.23 48 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 8.52 -2.03 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.87 -1.84 51 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 7.03 -1.82 49 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 6.13 -2.13 45 0 5 0
30MAR26 30.00 C 5.50 5.50 5.50 5.51 -1.88 46 2 90 0
30MAR26 31.00 C 0.00 0.00 0.00 5.19 -1.56 50 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 4.42 -1.74 47 0 52 0
30MAR26 33.00 C 3.86 3.92 3.86 3.92 -1.68 47 75 514 0
30MAR26 34.00 C 3.50 3.56 3.50 3.58 -1.50 49 3 300 0
30MAR26 35.00 C 3.26 3.26 3.26 3.22 -1.34 49 15 191 0
30MAR26 36.00 C 0.00 0.00 0.00 2.87 -1.27 50 0 170 0
30MAR26 37.00 C 0.00 0.00 0.00 2.52 -1.24 50 0 902 0
30MAR26 38.00 C 0.00 0.00 0.00 2.21 -1.16 50 0 275 0
30MAR26 39.00 C 0.00 0.00 0.00 1.93 -1.07 49 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.68 -0.99 49 0 53 0
30MAR26 41.00 C 1.64 1.64 1.64 1.46 -0.90 49 3 11 0
30MAR26 42.00 C 0.00 0.00 0.00 1.27 -0.82 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.10 -0.75 49 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 0.95 -0.68 49 0 0 0
30MAR26 45.00 C 1.20 1.20 1.11 0.82 -0.61 49 7 10 +7
30MAR26 46.00 C 0.00 0.00 0.00 0.71 -0.55 49 0 0 0
30MAR26 47.00 C 1.16 1.16 1.16 0.61 -0.50 49 1 40 0
29JUN26 9.50 C 0.00 0.00 0.00 24.23 -2.34 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 23.98 -2.35 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.74 -2.34 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.25 -2.34 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.75 -2.35 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.26 -2.34 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.77 -2.34 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.28 -2.34 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.79 -2.50 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.39 -2.27 66 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.81 -2.34 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.32 -2.34 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.83 -2.35 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.34 -2.60 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.86 -2.34 46 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 17.38 -2.48 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.90 -2.33 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.42 -2.33 46 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 15.94 -2.46 45 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 15.47 -2.32 45 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 15.01 -2.31 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.54 -2.31 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.98 -2.41 39 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.19 -2.28 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.31 -2.26 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.47 -2.23 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.65 -2.20 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.72 -2.22 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.01 -2.07 44 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.41 -2.07 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.75 -1.86 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.11 -1.81 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.73 -1.53 48 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.14 -1.57 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.62 -1.52 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.12 -1.64 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.63 -1.67 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.24 -1.59 47 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 3.85 -1.46 47 1 19 0
29JUN26 37.00 C 0.00 0.00 0.00 3.50 -1.44 47 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.15 -1.37 47 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.86 -1.30 46 0 0 0
29JUN26 40.00 C 2.99 2.99 2.99 2.59 -1.22 46 10 25 0
29JUN26 41.00 C 0.00 0.00 0.00 2.32 -1.15 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.11 -1.09 46 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.90 -1.02 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.70 -0.95 46 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.54 -0.90 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.39 -0.84 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.24 -0.78 46 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 17.90 -2.32 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.43 -2.43 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.96 -2.31 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.49 -2.31 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.04 -2.36 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.58 -2.28 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.14 -2.27 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.70 -2.25 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.26 -2.35 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.42 -2.21 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.59 -2.18 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.82 -2.14 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.86 -2.28 42 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.35 -2.03 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.45 -2.33 42 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.84 -2.01 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.21 -1.99 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.81 -1.82 45 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.16 -1.78 44 0 160 0
29SEP26 31.00 C 0.00 0.00 0.00 6.65 -1.76 44 0 40 0
29SEP26 32.00 C 6.17 6.20 6.17 6.36 -1.54 46 30 32 +30
29SEP26 33.00 C 0.00 0.00 0.00 5.94 -1.49 46 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.43 -1.46 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.00 -1.47 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.70 -1.39 46 1 34 +1
29SEP26 37.00 C 0.00 0.00 0.00 4.28 -1.45 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.96 -1.39 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.75 -1.22 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.48 -1.17 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.22 -1.10 46 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 2.87 -1.12 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.65 -1.08 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.46 -1.01 45 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.26 -0.95 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.07 -0.82 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.92 -0.86 45 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 13.06 -2.05 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.33 -2.01 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.65 -1.94 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.97 -1.90 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.36 -1.83 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.75 -1.76 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.17 -1.73 45 0 0 0
30DEC26 29.00 C 10.29 10.29 10.29 8.64 -1.65 45 1 1 +1
30DEC26 30.00 C 0.00 0.00 0.00 8.10 -1.61 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.62 -1.55 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.16 -1.47 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.71 -1.43 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.12 -1.56 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.92 -1.30 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.54 -1.23 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.20 -1.21 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.89 -1.13 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.57 -1.07 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.26 -1.06 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.01 -1.00 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.77 -0.93 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.52 -0.88 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.28 -1.00 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.09 -0.94 45 0 0 0
TOTAL CALL 1,178 15,707 +320
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 211 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 207 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 191 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 184 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 177 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 170 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 164 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 157 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 152 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 146 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 140 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 397 0
30DEC25 26.00 P 0.04 0.04 0.04 0.03 +0.02 53 1 253 -1
30DEC25 27.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 458 0
30DEC25 28.00 P 0.06 0.08 0.06 0.12 +0.07 52 18 342 -16
30DEC25 29.00 P 0.15 0.17 0.13 0.22 +0.12 51 24 489 +8
30DEC25 30.00 P 0.28 0.34 0.25 0.38 +0.20 51 34 498 +21
30DEC25 31.00 P 0.49 0.56 0.45 0.61 +0.31 51 105 352 -5
30DEC25 32.00 P 0.57 0.92 0.57 0.93 +0.45 51 166 322 -33
30DEC25 33.00 P 1.02 1.47 0.87 1.34 +0.62 51 45 1,247 -13
30DEC25 34.00 P 1.35 2.03 1.35 1.87 +0.84 51 27 126 -20
30DEC25 35.00 P 1.58 2.63 1.58 2.57 +1.15 54 35 620 +14
30DEC25 36.00 P 3.40 3.53 3.15 3.27 +1.36 55 7 554 -2
30DEC25 37.00 P 0.00 0.00 0.00 4.06 +1.51 57 0 100 0
30DEC25 38.00 P 0.00 0.00 0.00 4.85 +1.60 56 0 16 0
30DEC25 39.00 P 0.00 0.00 0.00 5.80 +1.81 61 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 6.69 +1.90 61 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 7.65 +2.33 65 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 8.45 +1.90 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.61 +2.19 73 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 10.49 +2.13 66 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.62 +2.42 83 0 15 0
30DEC25 46.00 P 0.00 0.00 0.00 12.42 +2.24 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.61 +2.53 91 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 16 0
29JAN26 24.00 P 0.06 0.06 0.06 0.07 +0.02 50 2 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.12 +0.05 49 0 86 0
29JAN26 26.00 P 0.15 0.15 0.12 0.20 +0.08 49 13 99 -7
29JAN26 27.00 P 0.00 0.00 0.00 0.32 +0.13 49 0 176 0
29JAN26 28.00 P 0.00 0.00 0.00 0.47 +0.18 49 0 220 0
29JAN26 29.00 P 0.45 0.62 0.45 0.67 +0.24 49 17 722 +17
29JAN26 30.00 P 0.62 0.89 0.62 0.93 +0.33 49 12 321 +3
29JAN26 31.00 P 1.21 1.21 1.21 1.25 +0.43 49 7 123 +7
29JAN26 32.00 P 1.46 1.68 1.46 1.64 +0.55 49 36 182 -34
29JAN26 33.00 P 1.82 2.25 1.82 2.11 +0.70 49 7 279 -7
29JAN26 34.00 P 2.71 2.75 2.71 2.67 +0.87 50 6 699 -1
29JAN26 35.00 P 2.98 3.56 2.98 3.32 +1.08 51 3 618 -3
29JAN26 36.00 P 0.00 0.00 0.00 4.01 +1.26 52 0 213 0
29JAN26 37.00 P 0.00 0.00 0.00 4.74 +1.36 53 0 248 0
29JAN26 38.00 P 0.00 0.00 0.00 5.51 +1.46 54 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 6.22 +1.68 52 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 7.17 +1.92 55 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 8.05 +1.75 56 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 8.97 +1.86 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.61 +1.64 49 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.49 +1.65 45 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.62 +1.88 56 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.47 +1.85 49 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 13.61 +1.98 62 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 +0.04 48 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.17 +0.06 47 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.27 +0.10 48 0 13 0
26FEB26 26.00 P 0.28 0.28 0.28 0.39 +0.14 48 5 48 +5
26FEB26 27.00 P 0.00 0.00 0.00 0.55 +0.19 48 0 105 0
26FEB26 28.00 P 0.64 0.64 0.62 0.75 +0.25 47 10 175 +9
26FEB26 29.00 P 0.77 0.88 0.77 1.01 +0.33 47 3 95 +3
26FEB26 30.00 P 0.00 0.00 0.00 1.32 +0.42 47 0 88 0
26FEB26 31.00 P 1.61 1.61 1.61 1.67 +0.51 47 10 45 +9
26FEB26 32.00 P 2.01 2.07 2.01 2.07 +0.60 47 11 73 +8
26FEB26 33.00 P 0.00 0.00 0.00 2.57 +0.74 47 0 56 0
26FEB26 34.00 P 0.00 0.00 0.00 3.13 +0.90 48 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 3.80 +1.11 49 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 4.49 +1.27 50 0 45 0
26FEB26 37.00 P 0.00 0.00 0.00 5.18 +1.34 51 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 5.92 +1.38 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.70 +1.52 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.51 +1.59 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.36 +1.65 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.23 +1.80 54 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.14 +1.98 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.93 +1.77 53 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.68 +1.79 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.03 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 +0.03 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 +0.06 49 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.25 +0.09 49 0 0 0
30MAR26 24.00 P 0.21 0.21 0.21 0.35 +0.11 48 5 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.50 +0.16 48 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 0.67 +0.21 48 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.88 +0.26 48 0 35 0
30MAR26 28.00 P 0.00 0.00 0.00 1.14 +0.33 48 0 27 0
30MAR26 29.00 P 1.04 1.18 1.04 1.44 +0.40 48 11 68 +11
30MAR26 30.00 P 1.61 1.61 1.61 1.77 +0.47 48 1 234 0
30MAR26 31.00 P 0.00 0.00 0.00 2.17 +0.56 48 0 170 0
30MAR26 32.00 P 2.59 2.59 2.59 2.59 +0.64 47 15 48 +15
30MAR26 33.00 P 2.66 2.66 2.66 3.10 +0.75 48 1 295 0
30MAR26 34.00 P 0.00 0.00 0.00 3.69 +0.93 48 0 295 0
30MAR26 35.00 P 4.52 4.52 4.52 4.32 +1.08 49 3 30 -3
30MAR26 36.00 P 0.00 0.00 0.00 5.01 +1.20 50 0 45 0
30MAR26 37.00 P 0.00 0.00 0.00 5.73 +1.30 51 0 310 0
30MAR26 38.00 P 0.00 0.00 0.00 6.45 +1.36 51 0 250 0
30MAR26 39.00 P 0.00 0.00 0.00 7.19 +1.42 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.98 +1.61 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.79 +1.56 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.55 +1.54 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.43 +1.63 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.37 +1.76 55 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 12.03 +1.59 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.21 +1.90 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.94 +1.85 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 +0.04 45 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 +0.06 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 +0.08 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 +0.10 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.60 +0.13 45 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 +0.15 45 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 1.02 +0.23 46 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.24 +0.24 45 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.51 +0.24 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.85 +0.35 45 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 2.19 +0.39 45 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.60 +0.46 45 0 38 0
29JUN26 31.00 P 3.15 3.15 3.15 3.06 +0.57 45 10 10 +10
29JUN26 32.00 P 0.00 0.00 0.00 3.57 +0.66 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.12 +0.80 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 4.56 +0.76 45 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 5.34 +1.05 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.99 +1.15 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.71 +1.27 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.38 +1.27 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.12 +1.53 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.86 +1.42 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.62 +1.46 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.32 +1.40 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.24 +1.53 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.06 +1.59 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.74 +1.46 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.39 +1.30 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.24 +1.35 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 +0.04 45 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 +0.04 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 +0.05 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 +0.05 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 +0.07 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 +0.08 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 +0.09 45 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 +0.11 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 +0.12 45 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 +0.15 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 +0.17 44 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.96 +0.22 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.22 +0.27 45 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.45 +0.31 44 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.73 +0.35 44 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 2.08 +0.42 44 0 1 0
29SEP26 28.00 P 1.97 2.26 1.97 2.42 +0.47 44 34 35 +34
29SEP26 29.00 P 0.00 0.00 0.00 2.82 +0.53 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.24 +0.60 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.70 +0.65 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.22 +0.75 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.79 +0.88 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.36 +0.94 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.99 +1.02 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.68 +1.13 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.25 +1.18 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.91 +1.10 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.58 +1.18 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.31 +1.17 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.04 +1.19 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.78 +1.20 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.55 +1.17 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.34 +1.18 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.13 +1.52 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.93 +1.23 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.78 +1.22 45 0 0 0
30DEC26 22.00 P 0.89 0.89 0.89 1.15 +0.33 45 1 13 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.39 +0.38 45 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.68 +0.41 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.97 +0.45 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 +0.45 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.61 +0.50 44 0 0 0
30DEC26 28.00 P 2.90 2.90 2.90 3.00 +0.61 44 15 15 +15
30DEC26 29.00 P 0.00 0.00 0.00 3.43 +0.69 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.85 +0.72 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.34 +0.79 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.86 +0.88 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.46 +1.00 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.01 +0.95 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.72 +1.10 45 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 7.29 +1.08 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.94 +1.17 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.61 +1.24 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.28 +1.31 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.96 +1.32 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.69 +1.38 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.43 +1.45 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.18 +1.50 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.93 +1.52 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.73 +1.58 45 0 0 0
TOTAL PUT 700 19,269 +45
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$ 13.67
30DEC25 5.50 C 0.00 0.00 0.00 8.21 +0.26 187 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.92 +0.22 0 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.68 +0.23 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.50 +0.30 188 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.25 +0.24 179 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.04 +0.27 188 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.70 +0.25 130 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.43 +0.23 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.18 +0.23 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.93 +0.23 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.68 +0.22 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.42 +0.13 0 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.26 +0.30 124 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.94 +0.21 75 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.69 +0.23 69 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.44 +0.23 64 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.18 +0.22 0 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.94 +0.15 54 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.69 +0.15 49 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.18 +0.14 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.69 +0.17 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.20 +0.21 36 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.73 +0.20 37 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.28 +0.17 36 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.89 +0.13 36 0 5 0
30DEC25 13.50 C 0.48 0.51 0.48 0.58 +0.07 36 4 85 0
30DEC25 14.00 C 0.23 0.34 0.23 0.35 +0.06 36 144 219 +139
30DEC25 14.50 C 0.00 0.00 0.00 0.19 +0.02 36 0 289 0
30DEC25 15.00 C 0.10 0.10 0.10 0.10 +0.01 36 6 221 -6
30DEC25 15.50 C 0.00 0.00 0.00 0.05 0.00 37 0 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 171 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 196 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 76 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 89 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 101 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 4.44 +0.20 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.25 +0.29 56 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.09 +0.27 69 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.76 +0.22 51 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.25 +0.21 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.80 +0.14 43 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.35 +0.13 42 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.97 +0.26 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.55 +0.18 40 0 0 0
29JAN26 13.00 C 1.13 1.13 1.13 1.23 +0.13 41 5 10 +5
29JAN26 13.50 C 0.87 0.87 0.87 0.94 +0.11 40 1 16 +1
29JAN26 14.00 C 0.57 0.59 0.57 0.71 +0.08 40 30 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.53 +0.06 41 0 38 0
29JAN26 15.00 C 0.35 0.35 0.35 0.39 +0.05 41 2 24 +2
29JAN26 15.50 C 0.26 0.26 0.26 0.28 +0.03 41 2 19 +2
29JAN26 16.00 C 0.00 0.00 0.00 0.20 +0.03 41 0 64 0
29JAN26 16.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 197 0
29JAN26 17.00 C 0.10 0.10 0.10 0.09 +0.01 41 2 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.06 0.00 41 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.04 0.00 41 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 0.00 42 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.61 +0.25 62 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.31 +0.35 52 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.09 +0.27 52 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.84 +0.30 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.27 +0.17 32 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.99 +0.33 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.54 +0.17 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.15 +0.15 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.77 +0.16 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.46 +0.13 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.19 +0.11 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.97 +0.09 42 0 26 0
26FEB26 14.50 C 0.00 0.00 0.00 0.79 +0.08 42 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.62 +0.07 42 0 10 0
26FEB26 15.50 C 0.45 0.45 0.45 0.50 +0.07 43 6 26 +6
26FEB26 16.00 C 0.00 0.00 0.00 0.39 +0.06 43 0 33 0
26FEB26 16.50 C 0.29 0.29 0.29 0.30 +0.05 43 15 105 +15
26FEB26 17.00 C 0.22 0.22 0.22 0.23 +0.04 43 2 62 +2
26FEB26 17.50 C 0.18 0.18 0.18 0.17 +0.03 42 1 80 +1
26FEB26 18.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.77 +0.24 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.56 +0.18 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.33 +0.28 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.11 +0.30 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.92 +0.35 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.61 +0.16 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.37 +0.25 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.25 +0.25 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.94 +0.26 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.56 +0.28 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.15 +0.28 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.79 +0.18 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.37 +0.10 45 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.11 +0.18 47 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.76 +0.14 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.51 +0.11 45 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.28 +0.10 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.10 +0.09 46 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 0.94 +0.09 46 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.79 +0.08 46 0 14 0
30MAR26 16.00 C 0.59 0.59 0.59 0.66 +0.07 46 1 91 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.55 +0.06 46 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.45 +0.05 46 0 96 0
30MAR26 17.50 C 0.00 0.00 0.00 0.37 +0.04 46 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.31 +0.04 46 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.25 +0.03 46 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.20 +0.02 45 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.17 +0.02 46 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.30 +0.21 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.05 +0.10 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.87 +0.13 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.65 +0.11 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.44 +0.29 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.28 +0.32 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.87 +0.31 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.54 +0.13 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.18 +0.10 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.92 +0.30 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.53 +0.04 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.32 +0.21 47 0 0 0
29JUN26 13.50 C 1.98 1.98 1.98 2.09 +0.20 47 15 60 +15
29JUN26 14.00 C 0.00 0.00 0.00 1.86 +0.13 46 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.67 +0.14 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.50 +0.12 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.33 +0.09 47 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.18 +0.07 47 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.07 +0.09 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.95 +0.08 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.84 +0.07 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.74 +0.06 47 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.65 +0.05 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.58 +0.05 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.51 +0.05 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.45 +0.04 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.35 +0.04 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.12 +0.22 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.94 +0.13 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.76 +0.13 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.67 +0.22 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.29 +0.16 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.97 +0.16 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.63 +0.10 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.36 +0.13 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.09 +0.22 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.83 +0.18 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.59 +0.07 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.42 +0.19 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.19 +0.14 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.01 +0.14 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.84 +0.11 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.72 +0.11 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.56 +0.08 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.44 +0.09 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.33 +0.08 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.24 +0.10 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.12 +0.08 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.05 +0.10 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 +0.09 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.88 +0.08 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.74 +0.08 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.62 +0.06 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.52 +0.06 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.44 +0.05 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.39 +0.23 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.22 +0.22 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.05 +0.21 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.92 +0.27 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.57 +0.21 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.26 +0.21 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.98 +0.21 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.70 +0.19 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.46 +0.19 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.22 +0.18 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.01 +0.14 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.80 +0.13 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.63 +0.12 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.45 +0.12 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.29 +0.12 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.13 +0.10 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 +0.10 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.87 +0.10 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.74 +0.09 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.62 +0.09 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 +0.08 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.41 +0.08 50 0 0 0
TOTAL CALL 236 6,796 +183
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 636 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 163 0
30DEC25 12.50 P 0.00 0.00 0.00 0.10 -0.05 38 0 325 0
30DEC25 13.00 P 0.29 0.29 0.27 0.20 -0.10 36 21 274 +16
30DEC25 13.50 P 0.55 0.55 0.40 0.40 -0.12 37 22 173 +2
30DEC25 14.00 P 0.75 0.75 0.75 0.68 -0.14 38 1 1,159 -1
30DEC25 14.50 P 0.00 0.00 0.00 1.02 -0.18 38 0 267 0
30DEC25 15.00 P 1.60 1.60 1.60 1.43 -0.25 39 2 238 -2
30DEC25 15.50 P 0.00 0.00 0.00 1.89 -0.26 42 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.40 -0.17 51 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 2.87 -0.28 52 0 36 0
30DEC25 17.00 P 0.00 0.00 0.00 3.35 -0.21 53 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.85 -0.21 59 0 1 0
30DEC25 18.00 P 0.00 0.00 0.00 4.35 -0.33 64 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.85 -0.36 69 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.36 -0.32 78 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.86 -0.20 83 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.36 -0.20 88 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.39 -0.32 106 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.39 -0.17 114 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.33 -0.23 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.39 -0.17 131 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.39 -0.21 139 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.39 -0.33 146 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.39 -0.17 152 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 65 0
29JAN26 11.50 P 0.00 0.00 0.00 0.12 -0.04 41 0 215 0
29JAN26 12.00 P 0.00 0.00 0.00 0.21 -0.05 41 0 120 0
29JAN26 12.50 P 0.00 0.00 0.00 0.34 -0.06 41 0 50 0
29JAN26 13.00 P 0.00 0.00 0.00 0.51 -0.08 41 0 237 0
29JAN26 13.50 P 0.87 0.87 0.77 0.73 -0.14 41 45 105 +30
29JAN26 14.00 P 0.00 0.00 0.00 1.01 -0.12 41 0 59 0
29JAN26 14.50 P 0.00 0.00 0.00 1.34 -0.09 42 0 127 0
29JAN26 15.00 P 1.90 1.90 1.90 1.68 -0.12 42 2 133 +2
29JAN26 15.50 P 0.00 0.00 0.00 1.99 -0.33 37 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.50 -0.24 43 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 2.94 -0.21 43 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.41 -0.23 45 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.89 -0.31 47 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.42 -0.28 54 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.88 -0.33 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.36 -0.32 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.89 -0.21 62 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.36 -0.33 60 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.39 -0.32 72 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.39 -0.17 78 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.33 -0.23 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.39 -0.29 88 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 0.26 -0.03 43 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.38 -0.05 43 0 46 0
26FEB26 12.50 P 0.00 0.00 0.00 0.52 -0.08 42 0 45 0
26FEB26 13.00 P 0.00 0.00 0.00 0.72 -0.08 42 0 3 0
26FEB26 13.50 P 0.00 0.00 0.00 0.97 -0.08 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.23 -0.12 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.54 -0.11 43 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.87 -0.20 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.26 -0.10 44 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.66 -0.08 44 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.07 -0.23 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.51 -0.22 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.97 -0.23 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.42 -0.28 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.88 -0.33 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.39 -0.29 49 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.89 -0.23 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 -0.02 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.15 -0.02 46 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 -0.03 46 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.32 -0.04 46 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.45 -0.05 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.61 -0.05 46 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.77 -0.08 45 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.98 -0.10 45 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.23 -0.09 45 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.51 -0.11 46 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 1.81 -0.09 46 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.15 -0.16 46 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.55 -0.16 48 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.81 -0.14 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.28 -0.18 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.63 -0.31 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.04 -0.19 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.55 -0.15 47 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.94 -0.27 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.44 -0.24 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.91 -0.21 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.36 -0.33 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.39 -0.32 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.39 -0.24 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.33 -0.23 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.39 -0.29 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.39 -0.23 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.39 -0.33 72 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.39 -0.23 75 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.01 47 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 -0.02 47 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 -0.02 47 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.03 47 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.03 47 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 -0.04 47 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.51 -0.04 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.65 -0.05 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.82 -0.06 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.01 -0.05 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.21 -0.06 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.45 -0.03 47 0 10 0
29JUN26 13.50 P 1.75 1.75 1.75 1.69 -0.15 46 1 16 +1
29JUN26 14.00 P 0.00 0.00 0.00 1.96 -0.12 46 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.26 -0.13 46 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.59 -0.09 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.95 -0.09 47 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.30 -0.17 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.66 -0.10 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.06 -0.23 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.46 -0.14 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.89 -0.06 49 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.30 -0.19 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.72 -0.18 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.17 -0.17 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.66 -0.14 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.50 -0.25 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.46 -0.19 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.37 -0.26 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.39 -0.29 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.39 -0.23 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.39 -0.33 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.39 -0.23 60 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 -0.02 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 -0.03 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 -0.03 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 -0.05 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.99 -0.03 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.16 -0.07 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.37 -0.06 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.60 -0.07 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 -0.07 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.10 -0.13 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.40 -0.12 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.70 -0.11 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.03 -0.11 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.36 -0.13 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.68 -0.17 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.04 -0.18 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.45 -0.15 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.83 -0.17 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.24 -0.15 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.61 -0.19 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.04 -0.18 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.47 -0.16 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.89 -0.17 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.77 -0.15 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.63 -0.18 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.52 -0.19 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.46 -0.22 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.65 -0.04 49 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 -0.04 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 -0.04 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.05 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 -0.05 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.23 -0.06 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.45 -0.03 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 -0.01 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.93 0.00 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.19 +0.01 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.42 -0.04 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.69 -0.10 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.00 -0.11 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.31 -0.12 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.64 -0.13 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.99 -0.13 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.35 -0.14 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.72 -0.14 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.08 -0.16 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.47 -0.15 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.85 -0.17 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.26 -0.14 49 0 0 0
TOTAL PUT 94 9,790 +48
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$ 7.22
30DEC25 4.80 C 0.00 0.00 0.00 2.43 -0.18 65 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.33 -0.18 61 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.23 -0.18 57 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.98 -0.18 46 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.73 -0.18 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.48 -0.18 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.22 -0.19 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.98 -0.18 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.73 -0.18 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.49 -0.17 18 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.25 -0.17 13 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.10 -0.11 15 0 203 0
30DEC25 7.50 C 0.04 0.04 0.04 0.03 -0.05 16 30 292 -30
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.02 19 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.43 -0.18 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.33 -0.18 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.23 -0.18 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.98 -0.18 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.73 -0.19 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.50 -0.16 29 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.24 -0.18 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.00 -0.18 18 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.75 -0.18 12 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.52 -0.17 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.31 -0.15 14 0 10 0
29JAN26 7.25 C 0.16 0.16 0.16 0.16 -0.11 14 10 15 0
29JAN26 7.50 C 0.07 0.07 0.07 0.08 -0.06 16 3 64 +3
29JAN26 7.75 C 0.00 0.00 0.00 0.03 -0.03 16 0 17 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.24 -0.19 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.99 -0.18 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.75 -0.18 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.50 -0.19 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.24 -0.19 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.02 -0.18 17 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.78 -0.17 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.56 -0.16 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.37 -0.14 15 0 0 0
26FEB26 7.25 C 0.22 0.22 0.22 0.22 -0.11 15 10 12 +10
26FEB26 7.50 C 0.00 0.00 0.00 0.12 -0.08 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 -0.04 16 0 65 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.46 -0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.36 -0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.26 -0.18 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.02 -0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.77 -0.18 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.53 -0.18 20 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.28 -0.18 15 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.04 -0.18 16 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 -0.16 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.61 -0.15 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.43 -0.13 16 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.29 -0.11 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 -0.06 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.05 17 0 10 0
30MAR26 8.00 C 0.08 0.08 0.08 0.07 -0.03 17 5 5 +5
30MAR26 8.25 C 0.00 0.00 0.00 0.04 -0.02 18 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 -0.17 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 -0.18 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 -0.19 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 -0.18 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 -0.17 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 -0.18 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 -0.18 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 -0.19 17 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 -0.16 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 -0.14 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 -0.12 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.41 -0.11 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 -0.10 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 -0.08 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.05 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.03 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 -0.17 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 -0.18 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.19 23 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.18 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.17 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.18 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.18 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 -0.15 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 -0.15 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 -0.14 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 -0.12 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 -0.10 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.08 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.07 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.06 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.05 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 -0.19 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.18 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 -0.18 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.18 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.17 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 -0.14 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 -0.15 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.13 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.14 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 -0.10 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.09 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.08 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.07 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.06 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.05 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
TOTAL CALL 58 1,549 -12
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 179 0
30DEC25 7.00 P 0.03 0.03 0.03 0.03 +0.02 16 8 400 +8
30DEC25 7.25 P 0.10 0.11 0.10 0.12 +0.06 15 60 367 +60
30DEC25 7.50 P 0.00 0.00 0.00 0.30 +0.13 16 0 398 0
30DEC25 7.75 P 0.00 0.00 0.00 0.53 +0.17 0 0 203 0
30DEC25 8.00 P 0.00 0.00 0.00 0.78 +0.18 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.03 +0.18 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.30 +0.20 46 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.55 +0.17 52 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.80 +0.17 58 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.05 +0.17 64 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.30 +0.17 69 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.55 +0.17 74 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.80 +0.17 79 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.30 +0.17 89 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.80 +0.17 98 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.30 +0.17 106 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 15 0 32 0
29JAN26 7.00 P 0.07 0.08 0.07 0.07 +0.04 15 31 307 +31
29JAN26 7.25 P 0.11 0.11 0.11 0.17 +0.07 15 2 262 +2
29JAN26 7.50 P 0.00 0.00 0.00 0.33 +0.12 15 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.54 +0.16 16 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.78 +0.18 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.03 +0.18 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.31 +0.21 34 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.56 +0.18 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.81 +0.18 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.06 +0.18 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.31 +0.18 50 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.56 +0.18 54 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.05 +0.03 16 0 15 0
26FEB26 7.00 P 0.10 0.11 0.10 0.10 +0.03 15 65 124 +65
26FEB26 7.25 P 0.00 0.00 0.00 0.21 +0.07 16 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.36 +0.11 15 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.55 +0.14 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.78 +0.16 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.03 +0.18 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.31 +0.21 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.56 +0.18 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.81 +0.18 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.06 +0.18 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.31 +0.18 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.56 +0.18 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 18 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 +0.02 17 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 +0.03 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.15 +0.05 17 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.26 +0.08 17 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.41 +0.11 17 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.59 +0.14 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.80 +0.16 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.03 +0.17 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.31 +0.21 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.56 +0.18 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.81 +0.18 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.06 +0.18 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.31 +0.18 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.56 +0.18 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.80 +0.17 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.30 +0.17 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.80 +0.17 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.30 +0.17 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.02 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.03 17 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.06 18 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.07 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 +0.08 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 +0.11 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.76 +0.13 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 +0.14 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 +0.15 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 +0.15 17 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.60 +0.16 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.84 +0.17 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.08 +0.17 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 +0.17 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 +0.17 14 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 +0.17 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 +0.17 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.03 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.05 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.06 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 +0.07 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 +0.08 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 +0.10 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 +0.11 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 +0.12 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 +0.17 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.14 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 +0.16 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 +0.17 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 +0.17 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 +0.18 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 +0.17 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.05 19 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.06 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.08 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.09 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 +0.11 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 +0.11 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 +0.16 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 +0.14 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 +0.15 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.16 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.17 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.17 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 +0.17 25 0 0 0
TOTAL PUT 166 4,263 +166
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$ 29.24
30DEC25 19.50 C 0.00 0.00 0.00 9.90 +0.42 103 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.25 +0.28 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.41 +0.43 88 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.42 +0.44 79 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.39 +0.42 65 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.42 +0.45 59 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.43 +0.43 50 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 3.44 +0.40 41 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 2.44 +0.27 31 0 15 0
30DEC25 28.00 C 0.00 0.00 0.00 1.64 +0.20 30 0 112 0
30DEC25 29.00 C 0.92 0.92 0.88 1.00 +0.15 30 6 440 +1
30DEC25 30.00 C 0.00 0.00 0.00 0.59 +0.10 31 0 442 0
30DEC25 31.00 C 0.38 0.39 0.27 0.30 +0.06 31 68 266 +38
30DEC25 32.00 C 0.18 0.18 0.18 0.14 +0.03 31 2 170 +2
30DEC25 33.00 C 0.09 0.09 0.09 0.06 +0.01 31 20 387 +20
30DEC25 34.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 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 91 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 9.97 +0.44 68 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.42 +0.39 59 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.41 +0.37 51 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.42 +0.42 45 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.43 +0.34 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.42 +0.11 33 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 4.47 +0.25 31 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.60 +0.23 31 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.86 +0.20 32 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 2.27 +0.23 35 0 79 0
29JAN26 29.00 C 1.55 1.55 1.55 1.76 +0.24 36 1 166 +1
29JAN26 30.00 C 1.30 1.30 1.20 1.25 +0.11 35 201 332 +200
29JAN26 31.00 C 0.00 0.00 0.00 0.93 +0.13 36 0 474 0
29JAN26 32.00 C 0.00 0.00 0.00 0.65 +0.11 35 0 264 0
29JAN26 33.00 C 0.00 0.00 0.00 0.44 +0.08 35 0 145 0
29JAN26 34.00 C 0.33 0.36 0.33 0.29 +0.06 35 16 154 +15
29JAN26 35.00 C 0.26 0.27 0.26 0.19 +0.04 35 9 152 -3
29JAN26 36.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 751 0
29JAN26 37.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 362 0
29JAN26 38.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 40 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.97 +0.42 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.42 +0.39 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.41 +0.05 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.45 +0.27 34 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.43 +0.29 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.67 +0.16 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.76 +0.27 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.99 +0.34 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.37 +0.20 36 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 2.64 +0.21 34 0 420 0
26FEB26 29.00 C 0.00 0.00 0.00 2.07 +0.15 34 0 258 0
26FEB26 30.00 C 1.67 1.67 1.62 1.63 +0.10 34 103 261 +81
26FEB26 31.00 C 1.22 1.22 1.22 1.29 +0.09 35 1 116 0
26FEB26 32.00 C 1.02 1.02 1.02 0.98 +0.08 35 1 35 0
26FEB26 33.00 C 0.82 0.82 0.82 0.73 +0.06 35 5 20 +5
26FEB26 34.00 C 0.00 0.00 0.00 0.53 +0.04 35 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.38 +0.03 34 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.06 +0.42 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.53 +0.23 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.64 +0.28 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.62 +0.32 36 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 6.64 +0.19 32 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.81 +0.26 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.09 +0.23 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.28 -0.03 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.69 +0.19 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.16 +0.23 37 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.65 +0.20 37 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 2.16 +0.17 36 0 20 0
30MAR26 31.00 C 0.00 0.00 0.00 1.80 +0.15 37 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 1.50 +0.12 37 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 1.21 +0.10 37 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.97 +0.09 37 0 19 0
30MAR26 35.00 C 0.88 0.88 0.88 0.77 +0.07 37 2 33 +2
30MAR26 36.00 C 0.00 0.00 0.00 0.61 +0.06 37 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.48 +0.05 37 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.37 +0.04 37 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.22 +0.02 37 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 41 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 46 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 10.23 +0.37 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.81 +0.39 39 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.91 +0.25 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.10 +0.16 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.28 +0.48 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.57 +0.45 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.01 +0.41 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.07 +0.26 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.54 +0.29 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.98 +0.13 36 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.50 +0.21 37 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.10 +0.10 37 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.73 +0.10 38 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 2.49 +0.21 39 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 2.07 +0.10 38 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 1.87 +0.18 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.61 +0.15 38 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.39 +0.15 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 1.19 +0.12 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.03 +0.13 38 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.85 +0.08 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.75 +0.10 38 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.63 +0.08 38 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.53 +0.06 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.46 +0.07 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.39 +0.06 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.34 +0.06 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.24 +0.04 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.20 +0.04 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 22 0
29SEP26 19.50 C 0.00 0.00 0.00 10.47 +0.18 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.05 +0.16 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.24 +0.17 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.48 +0.16 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.68 +0.08 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.07 +0.15 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.44 +0.20 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.77 +0.12 36 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.42 +0.36 39 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.77 +0.19 37 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 4.22 +0.07 36 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.89 +0.17 37 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.45 +0.09 37 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.14 +0.11 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.83 +0.14 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.53 +0.08 38 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.32 +0.14 38 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 2.07 +0.13 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.85 +0.12 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.64 +0.12 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.46 +0.10 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.26 +0.06 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.11 +0.05 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.99 +0.07 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.88 +0.08 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.77 +0.06 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.69 +0.06 38 0 73 0
29SEP26 46.00 C 0.00 0.00 0.00 0.61 +0.04 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.82 +0.22 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.36 +0.06 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.64 +0.12 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.92 +0.16 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.23 +0.25 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.71 +0.30 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.96 +0.16 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.33 +0.03 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.86 +0.15 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.35 +0.07 36 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.93 +0.11 37 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.48 +0.06 37 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.18 +0.15 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.78 +0.13 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.50 +0.13 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.20 +0.19 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.84 +0.10 37 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.58 +0.03 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.40 +0.08 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.13 +0.08 37 0 0 0
TOTAL CALL 435 12,770 +362
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 0.00 33 0 396 0
30DEC25 26.00 P 0.08 0.08 0.08 0.05 -0.03 31 1 415 -1
30DEC25 27.00 P 0.19 0.21 0.18 0.15 -0.06 31 19 199 -17
30DEC25 28.00 P 0.43 0.45 0.43 0.37 -0.09 31 25 300 -10
30DEC25 29.00 P 0.75 0.75 0.75 0.76 -0.15 32 1 88 0
30DEC25 30.00 P 1.53 1.53 1.53 1.33 -0.20 32 1 314 -1
30DEC25 31.00 P 0.00 0.00 0.00 2.07 -0.24 34 0 164 0
30DEC25 32.00 P 0.00 0.00 0.00 2.85 -0.37 31 0 134 0
30DEC25 33.00 P 4.10 4.10 4.10 3.90 -0.30 42 20 436 0
30DEC25 34.00 P 0.00 0.00 0.00 4.76 -0.38 0 0 240 0
30DEC25 35.00 P 0.00 0.00 0.00 5.84 -0.22 50 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 6.87 -0.40 59 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 7.76 -0.34 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.76 -0.30 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.76 -0.52 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.76 -0.39 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.76 -0.36 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.76 -0.39 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.76 -0.40 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.76 -0.37 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 15.91 -0.43 109 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 16.76 -0.30 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 17.76 -0.58 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 18.76 -0.43 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 19.87 -0.34 120 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.06 -0.03 145 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 23.26 -0.53 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 25.76 -0.43 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 28.35 -0.29 145 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 30.79 -0.27 138 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 33.26 -0.40 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 35.82 -0.33 159 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 38.26 -0.53 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 40.80 -0.48 166 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 36 0 69 0
29JAN26 23.00 P 0.06 0.06 0.06 0.05 0.00 36 5 80 +5
29JAN26 24.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 488 0
29JAN26 25.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 634 0
29JAN26 26.00 P 0.00 0.00 0.00 0.35 -0.02 35 0 125 0
29JAN26 27.00 P 0.59 0.59 0.59 0.58 -0.07 35 1 342 -1
29JAN26 28.00 P 0.86 0.92 0.86 0.91 -0.08 34 4 304 -1
29JAN26 29.00 P 1.47 1.47 1.39 1.34 -0.14 34 6 500 -6
29JAN26 30.00 P 0.00 0.00 0.00 1.90 -0.18 35 0 415 0
29JAN26 31.00 P 0.00 0.00 0.00 2.59 -0.17 36 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.37 -0.21 38 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.08 -0.12 35 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 4.96 -0.34 36 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 5.85 -0.45 35 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 6.87 -0.42 40 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 7.76 -0.35 0 0 300 0
29JAN26 38.00 P 0.00 0.00 0.00 8.84 -0.27 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.86 -0.42 51 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.82 -0.33 51 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.76 -0.36 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 12.76 -0.57 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 13.76 -0.40 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.88 -0.36 68 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.91 -0.43 73 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.05 -0.10 85 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 0.03 -0.01 35 0 23 0
26FEB26 22.00 P 0.08 0.08 0.08 0.06 -0.02 34 3 69 +3
26FEB26 23.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.21 -0.03 34 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.36 -0.04 34 0 3 0
26FEB26 26.00 P 0.59 0.59 0.59 0.57 -0.06 34 10 113 +8
26FEB26 27.00 P 0.90 0.90 0.90 0.86 -0.07 34 10 471 +10
26FEB26 28.00 P 1.22 1.31 1.22 1.24 -0.08 35 4 722 -4
26FEB26 29.00 P 0.00 0.00 0.00 1.69 -0.17 35 0 142 0
26FEB26 30.00 P 2.29 2.29 2.21 2.26 -0.15 35 6 103 +3
26FEB26 31.00 P 0.00 0.00 0.00 2.92 -0.21 36 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 3.63 -0.01 36 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 4.36 -0.31 36 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.26 -0.04 38 0 22 0
26FEB26 35.00 P 0.00 0.00 0.00 6.15 -0.28 40 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.06 -0.30 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.99 -0.19 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.84 -0.31 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.90 -0.38 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.82 -0.35 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.89 -0.28 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.85 -0.48 50 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.76 -0.40 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.30 -0.03 37 0 20 0
30MAR26 24.00 P 0.00 0.00 0.00 0.46 -0.02 37 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.66 -0.04 37 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.92 -0.06 37 0 27 0
30MAR26 27.00 P 0.00 0.00 0.00 1.26 -0.06 37 0 100 0
30MAR26 28.00 P 1.69 1.69 1.69 1.67 -0.09 37 1 62 -1
30MAR26 29.00 P 2.32 2.32 2.25 2.15 -0.14 37 35 54 +35
30MAR26 30.00 P 0.00 0.00 0.00 2.72 -0.13 37 0 51 0
30MAR26 31.00 P 0.00 0.00 0.00 3.36 -0.20 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.08 -0.13 39 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 4.82 -0.21 39 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 5.62 +0.10 40 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 6.43 -0.26 40 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.31 -0.22 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.99 -0.51 37 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 8.91 -0.55 37 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.14 -0.14 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.98 -0.19 44 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 11.89 -0.28 44 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 12.85 -0.48 44 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.83 -0.33 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.88 -0.36 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.91 -0.46 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.08 -0.07 62 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.86 -0.48 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.11 -0.08 67 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.87 -0.34 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.06 -0.09 70 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.35 -0.50 64 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 25.89 -0.30 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.39 -0.42 75 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.83 -0.23 75 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.34 -0.32 79 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.84 -0.31 82 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.57 0.00 38 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.78 0.00 38 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.04 -0.01 38 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 1.29 -0.04 38 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 1.66 0.00 38 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.10 +0.05 39 0 3 0
29JUN26 28.00 P 2.52 2.52 2.52 2.52 0.00 38 1 2 -1
29JUN26 29.00 P 0.00 0.00 0.00 3.03 -0.08 38 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.64 -0.03 39 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.19 -0.07 39 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.81 -0.16 38 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.60 -0.12 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.32 -0.06 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.12 +0.11 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.68 -0.41 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.47 -0.39 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.63 -0.08 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.35 -0.17 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.28 -0.17 41 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.36 -0.06 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.96 -0.37 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.11 -0.15 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.01 -0.23 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.02 -0.35 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.08 -0.07 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.86 -0.48 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.11 -0.08 53 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.87 -0.34 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.06 -0.09 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 -0.01 38 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 -0.01 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.90 -0.03 38 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.17 -0.02 38 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.44 -0.05 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.82 +0.06 38 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.21 +0.06 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.65 +0.06 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.05 -0.02 38 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.61 -0.01 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.15 -0.09 38 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.80 0.00 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.46 -0.02 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.14 -0.02 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.88 -0.09 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.51 -0.22 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.27 -0.24 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.19 -0.13 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.02 +0.04 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.79 -0.08 41 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 11.69 -0.05 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.56 -0.06 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.31 -0.21 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.30 -0.16 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.26 -0.09 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.17 -0.20 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.10 -0.07 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 -0.03 38 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 -0.05 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.93 -0.05 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.19 -0.03 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.47 -0.04 38 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.82 -0.01 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.18 -0.01 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.61 -0.04 38 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.05 -0.06 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.56 -0.04 38 0 12 0
30DEC26 29.00 P 4.00 4.00 4.00 4.06 -0.09 38 2 12 +2
30DEC26 30.00 P 0.00 0.00 0.00 4.56 -0.09 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.20 -0.07 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.86 -0.01 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.52 -0.08 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.27 -0.04 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.92 -0.12 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.72 -0.08 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.54 -0.04 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.36 -0.03 40 0 0 0
TOTAL PUT 155 11,922 +23
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$ 66.65
12DEC25 48.00 C 0.00 0.00 0.00 18.66 -1.61 0 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 17.66 -1.69 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 16.66 -1.70 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 14.16 -1.61 0 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 11.66 -1.68 0 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 9.17 -1.96 62 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 6.68 -1.91 52 0 92 0
12DEC25 62.50 C 0.00 0.00 0.00 4.21 -1.76 41 0 1 0
12DEC25 65.00 C 0.00 0.00 0.00 2.09 -1.54 44 0 5 0
12DEC25 67.50 C 1.46 1.46 0.68 0.72 -1.05 44 48 1,536 +19
12DEC25 70.00 C 0.31 0.34 0.19 0.25 -0.43 51 267 530 +14
12DEC25 72.50 C 0.10 0.10 0.06 0.09 -0.16 58 11 1,338 -3
12DEC25 75.00 C 0.04 0.04 0.03 0.04 -0.04 66 414 476 -49
12DEC25 77.50 C 0.00 0.00 0.00 0.02 -0.01 73 0 113 0
12DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 18.69 - 0 0 0 -
19DEC25 49.00 C 0.00 0.00 0.00 17.69 -1.66 0 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 16.69 -1.67 0 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 14.20 -1.60 52 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 11.71 -1.63 48 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 9.24 -1.89 45 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 6.85 -1.74 43 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 4.58 -1.59 40 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 2.74 -1.36 40 0 0 0
19DEC25 67.50 C 1.46 1.46 1.44 1.44 -1.01 40 13 15 +13
19DEC25 70.00 C 0.83 0.83 0.69 0.72 -0.65 42 75 82 +40
19DEC25 72.50 C 0.42 0.42 0.32 0.34 -0.37 44 48 54 +16
19DEC25 75.00 C 0.19 0.20 0.19 0.17 -0.21 47 5 41 +1
19DEC25 77.50 C 0.00 0.00 0.00 0.08 -0.13 49 0 36 0
19DEC25 80.00 C 0.00 0.00 0.00 0.04 -0.07 52 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.02 -0.04 54 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 36.70 -1.61 0 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 35.70 -1.65 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 34.69 -1.62 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 33.71 -1.84 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 32.71 -1.60 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 31.70 -1.62 0 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 30.71 -1.61 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 29.72 -1.60 79 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 28.70 -1.62 0 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 27.72 -1.60 0 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 26.73 -1.63 76 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 25.72 -1.67 0 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 24.74 -1.59 74 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 23.74 -1.59 69 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 22.73 -1.69 0 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 21.74 -1.60 60 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 20.74 -1.69 56 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 19.75 -1.66 57 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 18.75 -1.59 53 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 17.75 -1.60 50 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 16.74 -1.62 0 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 14.40 -1.60 59 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 11.80 -1.79 40 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 9.54 -1.79 46 0 3,437 0
30DEC25 60.00 C 7.40 7.40 7.00 7.14 -1.64 39 83 2,422 -19
30DEC25 62.50 C 0.00 0.00 0.00 5.05 -1.42 37 0 1,251 0
30DEC25 65.00 C 3.15 3.15 3.15 3.32 -1.27 37 30 1,475 -30
30DEC25 67.50 C 2.71 2.71 2.00 2.04 -1.04 37 96 950 +36
30DEC25 70.00 C 1.40 1.40 1.15 1.22 -0.70 38 218 12,436 -39
30DEC25 72.50 C 0.92 0.92 0.69 0.74 -0.45 40 191 2,475 -99
30DEC25 75.00 C 0.57 0.57 0.39 0.45 -0.30 42 127 12,490 -36
30DEC25 77.50 C 0.30 0.30 0.24 0.27 -0.20 43 57 1,640 0
30DEC25 80.00 C 0.18 0.18 0.15 0.17 -0.13 45 69 7,631 0
30DEC25 82.50 C 0.14 0.15 0.10 0.10 -0.10 47 90 1,645 +46
30DEC25 85.00 C 0.00 0.00 0.00 0.07 -0.06 49 0 3,102 0
30DEC25 87.50 C 0.08 0.08 0.08 0.05 -0.03 51 23 731 0
30DEC25 90.00 C 0.06 0.06 0.06 0.04 -0.02 54 42 3,219 -42
30DEC25 92.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 676 0
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 4,724 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,384 0
30DEC25 102.50 C 0.01 0.01 0.01 0.01 0.00 64 60 1,615 +60
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 324 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 551 0
29JAN26 40.00 C 0.00 0.00 0.00 26.94 -1.49 69 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.95 -1.45 66 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.87 -1.46 53 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.88 -1.57 51 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.00 -1.42 60 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.03 -1.31 59 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.06 -1.37 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.09 -1.40 56 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.12 -1.26 55 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.16 -1.35 53 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.19 -1.37 51 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 14.81 -1.33 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.27 -1.32 39 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 10.12 -1.59 39 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 8.16 -1.47 39 0 33 0
29JAN26 62.50 C 0.00 0.00 0.00 6.40 -1.54 39 0 61 0
29JAN26 65.00 C 5.31 5.31 4.98 4.90 -1.30 39 16 305 +13
29JAN26 67.50 C 4.57 4.57 4.32 3.70 -1.02 39 147 252 +104
29JAN26 70.00 C 2.70 2.83 2.61 2.76 -0.82 40 178 744 -28
29JAN26 72.50 C 2.09 2.09 2.01 2.05 -0.68 41 32 424 +2
29JAN26 75.00 C 1.65 1.65 1.50 1.51 -0.52 41 34 1,361 -19
29JAN26 77.50 C 0.00 0.00 0.00 1.13 -0.36 42 0 775 0
29JAN26 80.00 C 1.00 1.00 0.85 0.82 -0.27 43 56 502 +34
29JAN26 82.50 C 0.67 0.67 0.64 0.60 -0.19 44 19 371 -17
29JAN26 85.00 C 0.56 0.56 0.50 0.43 -0.14 44 60 816 0
29JAN26 87.50 C 0.37 0.39 0.37 0.32 -0.09 45 37 413 -37
29JAN26 90.00 C 0.31 0.31 0.31 0.23 -0.07 45 7 938 +7
29JAN26 92.50 C 0.00 0.00 0.00 0.17 -0.05 46 0 95 0
29JAN26 95.00 C 0.23 0.23 0.22 0.13 -0.03 47 4 215 +1
29JAN26 97.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 285 0
29JAN26 100.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 693 0
29JAN26 102.50 C 0.00 0.00 0.00 0.06 0.00 50 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 31 0
29JAN26 112.50 C 0.08 0.08 0.08 0.01 -0.01 48 6 107 0
29JAN26 115.00 C 0.06 0.06 0.06 0.01 0.00 50 15 603 +15
26FEB26 40.00 C 0.00 0.00 0.00 27.00 -1.53 52 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.03 -1.37 52 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.95 -1.77 38 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.98 -1.47 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.02 -1.56 43 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.06 -1.66 43 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.10 -1.57 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.14 -1.70 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.19 -1.26 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.24 -1.69 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.31 -1.62 41 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 15.18 -1.32 43 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 12.90 -1.14 40 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 10.91 -1.03 40 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 9.09 -1.34 40 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 7.49 -1.36 40 0 17 0
26FEB26 65.00 C 0.00 0.00 0.00 6.00 -1.20 40 0 41 0
26FEB26 67.50 C 0.00 0.00 0.00 4.80 -1.03 40 0 445 0
26FEB26 70.00 C 0.00 0.00 0.00 3.85 -0.88 40 0 1,175 0
26FEB26 72.50 C 3.22 3.22 3.22 3.07 -0.76 41 1 649 0
26FEB26 75.00 C 2.46 2.46 2.46 2.46 -0.64 42 3 254 0
26FEB26 77.50 C 2.04 2.04 2.04 1.98 -0.52 43 15 203 +15
26FEB26 80.00 C 1.67 1.67 1.58 1.60 -0.39 43 46 117 -1
26FEB26 82.50 C 1.36 1.36 1.36 1.28 -0.31 44 34 151 +34
26FEB26 85.00 C 0.00 0.00 0.00 1.02 -0.25 45 0 95 0
26FEB26 87.50 C 0.00 0.00 0.00 0.81 -0.20 45 0 137 0
26FEB26 90.00 C 0.71 0.71 0.71 0.65 -0.16 46 40 97 0
26FEB26 92.50 C 0.65 0.65 0.65 0.53 -0.12 46 34 123 0
26FEB26 95.00 C 0.50 0.50 0.50 0.43 -0.09 47 50 185 -41
26FEB26 97.50 C 0.42 0.42 0.42 0.35 -0.07 48 2 186 0
30MAR26 37.00 C 0.00 0.00 0.00 30.10 -1.22 52 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 29.13 -1.81 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.13 -1.31 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 27.22 -1.31 51 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 26.21 -1.42 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.26 -1.46 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.34 -1.48 48 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 23.37 -1.52 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.42 -1.36 46 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 21.49 -1.21 45 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 20.57 -1.27 45 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 19.66 -1.11 44 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 18.77 -1.20 44 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 17.90 -1.22 44 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 15.76 -1.81 43 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 13.91 -0.91 44 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 11.95 -0.85 43 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 10.28 -0.92 43 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 8.75 -1.40 43 0 566 0
30MAR26 65.00 C 7.57 7.57 7.57 7.41 -1.19 43 25 555 +1
30MAR26 67.50 C 0.00 0.00 0.00 6.24 -1.06 43 0 798 0
30MAR26 70.00 C 5.45 5.45 5.29 5.27 -0.96 43 3 14,711 0
30MAR26 72.50 C 4.38 4.52 4.38 4.48 -0.80 44 24 4,636 +8
30MAR26 75.00 C 0.00 0.00 0.00 3.76 -0.75 44 0 7,164 0
30MAR26 77.50 C 0.00 0.00 0.00 3.19 -0.64 45 0 2,241 0
30MAR26 80.00 C 0.00 0.00 0.00 2.73 -0.52 46 5 1,143 0
30MAR26 82.50 C 2.38 2.38 2.29 2.31 -0.44 46 23 2,876 -1
30MAR26 85.00 C 1.98 2.02 1.98 1.98 -0.34 47 32 2,492 +30
30MAR26 87.50 C 0.00 0.00 0.00 1.70 -0.27 48 0 475 0
30MAR26 90.00 C 1.48 1.51 1.48 1.46 -0.20 48 79 5,005 +15
30MAR26 92.50 C 0.00 0.00 0.00 1.25 -0.16 49 0 475 0
30MAR26 95.00 C 0.00 0.00 0.00 1.07 -0.13 49 0 345 0
30MAR26 97.50 C 0.00 0.00 0.00 0.93 -0.09 50 0 756 0
30MAR26 100.00 C 0.00 0.00 0.00 0.80 -0.07 50 0 396 0
30MAR26 102.50 C 0.00 0.00 0.00 0.70 -0.05 51 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.61 -0.03 51 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.53 -0.02 52 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.47 0.00 52 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.41 0.00 53 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.37 +0.01 54 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 26.94 -2.01 46 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 26.08 -2.03 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.17 -2.02 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.32 -1.63 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.46 -1.33 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.61 -1.62 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.78 -1.56 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.96 -1.84 45 0 0 0
29JUN26 49.00 C 20.08 20.08 20.08 20.16 -1.42 45 60 524 +30
29JUN26 50.00 C 0.00 0.00 0.00 19.48 -1.67 45 0 41 0
29JUN26 52.50 C 0.00 0.00 0.00 17.60 -1.59 45 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 15.82 -1.53 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.17 -1.01 44 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 12.57 -0.84 43 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 11.24 -1.06 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 9.94 -1.16 43 0 108 0
29JUN26 67.50 C 0.00 0.00 0.00 8.84 -1.09 44 0 159 0
29JUN26 70.00 C 8.00 8.00 8.00 7.88 -1.01 44 2 625 -2
29JUN26 72.50 C 0.00 0.00 0.00 7.02 -0.95 44 0 847 0
29JUN26 75.00 C 0.00 0.00 0.00 6.27 -0.88 45 0 4,915 0
29JUN26 77.50 C 0.00 0.00 0.00 5.61 -0.80 45 0 511 0
29JUN26 80.00 C 4.93 5.10 4.93 5.10 -0.65 46 8 1,296 -7
29JUN26 82.50 C 0.00 0.00 0.00 4.53 -0.64 46 0 229 0
29JUN26 85.00 C 4.10 4.23 4.06 4.13 -0.54 47 340 881 +330
29JUN26 87.50 C 0.00 0.00 0.00 3.69 -0.54 47 0 2,597 0
29JUN26 90.00 C 0.00 0.00 0.00 3.32 -0.51 48 0 1,070 0
29JUN26 92.50 C 0.00 0.00 0.00 2.99 -0.48 48 0 439 0
29JUN26 95.00 C 0.00 0.00 0.00 2.62 -0.53 48 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 2.36 -0.50 48 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 2.14 -0.48 48 0 355 0
29JUN26 102.50 C 0.00 0.00 0.00 1.94 -0.50 49 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.76 -0.46 49 0 40 0
29JUN26 107.50 C 0.00 0.00 0.00 1.60 -0.45 50 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 1.46 -0.48 50 0 131 0
29JUN26 112.50 C 1.50 1.50 1.47 1.38 -0.38 51 36 273 +34
29JUN26 115.00 C 1.38 1.38 1.36 1.22 -0.46 51 3 172 0
29JUN26 117.50 C 0.00 0.00 0.00 1.12 -0.43 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.03 -0.44 51 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.95 -0.42 52 0 0 0
29JUN26 125.00 C 1.00 1.02 1.00 0.88 -0.41 52 30 30 +30
29JUN26 127.50 C 0.00 0.00 0.00 0.82 -0.39 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.76 -0.38 53 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 23.87 -1.34 47 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 23.10 -0.98 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.35 -0.97 46 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 21.60 -1.00 46 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 20.89 -1.58 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 19.16 -0.90 46 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 17.53 -1.30 45 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 16.01 -1.19 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.56 -1.28 45 0 891 0
29SEP26 62.50 C 0.00 0.00 0.00 13.25 -0.70 45 0 13 0
29SEP26 65.00 C 12.04 12.04 12.04 12.04 -1.17 45 1 473 +1
29SEP26 67.50 C 11.20 11.23 11.13 10.99 -1.11 45 6 603 -3
29SEP26 70.00 C 0.00 0.00 0.00 10.00 -1.09 45 0 477 0
29SEP26 72.50 C 0.00 0.00 0.00 9.12 -1.05 45 0 42 0
29SEP26 75.00 C 0.00 0.00 0.00 8.34 -0.99 45 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 7.69 -0.88 46 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 6.99 -0.88 46 0 792 0
29SEP26 82.50 C 0.00 0.00 0.00 6.43 -0.80 46 0 41 0
29SEP26 85.00 C 6.00 6.00 6.00 5.79 -0.87 46 2 63 +2
29SEP26 87.50 C 0.00 0.00 0.00 5.30 -0.84 46 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 4.81 -0.86 46 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 4.32 -0.94 46 0 230 0
29SEP26 95.00 C 4.40 4.40 4.40 3.84 -1.04 46 2 122 0
29SEP26 97.50 C 0.00 0.00 0.00 3.49 -1.03 46 0 147 0
29SEP26 100.00 C 3.19 3.19 3.19 3.14 -1.12 46 2 56 -2
29SEP26 102.50 C 0.00 0.00 0.00 2.87 -1.13 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.61 -1.13 46 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 2.36 -1.14 46 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.19 -1.19 46 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 1.96 -1.26 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.78 -1.26 46 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 1.61 -1.26 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.45 -1.25 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.34 -1.22 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.22 -1.23 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.11 -1.23 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.99 -1.24 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.55 -1.05 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.86 -1.03 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.18 -1.02 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.53 -1.07 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.02 -1.32 46 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 17.58 -1.17 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.59 -0.65 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.86 -0.94 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.74 -1.17 45 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 12.73 -1.11 45 0 354 0
30DEC26 70.00 C 11.95 11.95 11.92 11.78 -1.08 45 13 271 0
30DEC26 72.50 C 0.00 0.00 0.00 10.94 -1.12 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.10 -1.10 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.37 -1.06 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.71 -0.93 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.11 -0.88 46 0 0 0
30DEC26 85.00 C 7.78 7.78 7.78 7.55 -0.84 46 5 5 0
30DEC26 87.50 C 0.00 0.00 0.00 7.08 -0.76 47 0 0 0
30DEC26 90.00 C 6.84 6.84 6.57 6.61 -0.72 47 15 27 0
30DEC26 92.50 C 6.18 6.18 6.18 6.20 -0.68 47 2 3 +2
30DEC26 95.00 C 0.00 0.00 0.00 5.72 -0.80 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.40 -0.76 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.07 -0.74 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.78 -0.68 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.50 -0.70 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.22 -0.74 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.95 -0.77 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.74 -0.74 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.55 -0.69 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.37 -0.80 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.18 -0.83 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.99 -0.86 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.83 -0.86 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.71 -0.82 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.59 -0.69 51 0 0 0
TOTAL CALL 3,521 179,193 +478
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.02 68 0 103 0
12DEC25 60.00 P 0.04 0.04 0.04 0.02 -0.05 55 6 229 +6
12DEC25 62.50 P 0.10 0.10 0.10 0.10 -0.06 49 1 347 -1
12DEC25 65.00 P 0.28 0.55 0.28 0.47 +0.09 46 268 1,142 -53
12DEC25 67.50 P 1.05 1.68 1.02 1.61 +0.69 47 93 281 +11
12DEC25 70.00 P 3.25 3.80 3.24 3.60 +1.24 53 37 164 -13
12DEC25 72.50 P 0.00 0.00 0.00 5.93 +1.56 59 0 32 0
12DEC25 75.00 P 0.00 0.00 0.00 8.38 +1.57 66 0 2 0
12DEC25 77.50 P 0.00 0.00 0.00 10.86 +1.60 73 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 13.39 +1.64 99 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 15.89 +1.64 113 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 18.39 +1.64 126 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 20.89 +1.64 139 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 23.39 +1.64 151 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 25.89 +1.64 163 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 57.50 P 0.04 0.07 0.04 0.04 +0.01 45 6 6 +6
19DEC25 60.00 P 0.18 0.18 0.18 0.15 +0.05 44 22 22 +22
19DEC25 62.50 P 0.40 0.48 0.40 0.44 +0.15 42 70 64 +62
19DEC25 65.00 P 1.07 1.16 0.99 1.10 +0.38 42 84 110 +48
19DEC25 67.50 P 2.23 2.35 2.23 2.31 +0.78 42 60 95 +35
19DEC25 70.00 P 0.00 0.00 0.00 4.05 +1.10 43 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 6.16 +1.35 45 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 8.47 +1.38 47 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 10.89 +1.20 49 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 13.39 +1.57 57 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 15.89 +1.62 65 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 18.39 +1.63 73 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 20.89 +1.14 80 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 23.44 +1.29 94 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 25.94 +1.69 102 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 0.00 110 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 471 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 4,768 0
30DEC25 55.00 P 0.00 0.00 0.00 0.06 0.00 41 1 4,383 +1
30DEC25 57.50 P 0.00 0.00 0.00 0.16 +0.02 40 0 4,356 0
30DEC25 60.00 P 0.37 0.39 0.34 0.39 +0.08 39 55 4,113 +18
30DEC25 62.50 P 0.67 0.87 0.67 0.82 +0.18 38 227 2,669 +66
30DEC25 65.00 P 1.39 1.70 1.39 1.57 +0.38 37 58 7,193 +3
30DEC25 67.50 P 2.48 2.80 2.48 2.80 +0.74 37 56 4,341 +2
30DEC25 70.00 P 4.25 4.60 4.25 4.59 +1.12 40 21 5,637 -20
30DEC25 72.50 P 5.98 6.38 5.98 6.51 +1.31 40 4 3,419 +2
30DEC25 75.00 P 7.10 7.10 7.10 8.88 +1.69 47 1 968 0
30DEC25 77.50 P 0.00 0.00 0.00 11.04 +1.13 44 0 442 0
30DEC25 80.00 P 0.00 0.00 0.00 13.39 +1.57 42 0 819 0
30DEC25 82.50 P 0.00 0.00 0.00 15.89 +1.11 47 0 859 0
30DEC25 85.00 P 0.00 0.00 0.00 18.41 +1.13 55 0 106 -65
30DEC25 87.50 P 0.00 0.00 0.00 21.01 +1.26 67 0 427 -15
30DEC25 90.00 P 0.00 0.00 0.00 23.44 +1.11 68 0 62 -43
30DEC25 92.50 P 0.00 0.00 0.00 25.94 +1.18 73 0 3 -5
30DEC25 95.00 P 0.00 0.00 0.00 28.39 +1.15 73 0 15 0
30DEC25 97.50 P 0.00 0.00 0.00 30.89 +1.20 77 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 33.39 +1.38 81 0 0 -29
30DEC25 102.50 P 0.00 0.00 0.00 35.89 +1.04 85 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 38.39 +1.13 89 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.89 +1.14 93 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 43.39 +1.12 97 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.89 +1.64 101 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 48.39 +1.14 105 0 0 0
29JAN26 40.00 P 0.04 0.04 0.04 0.01 0.00 51 20 130 +20
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JAN26 45.00 P 0.08 0.08 0.08 0.01 0.00 40 6 32 +6
29JAN26 46.00 P 0.10 0.10 0.10 0.01 -0.01 38 8 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 81 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 192 0
29JAN26 50.00 P 0.20 0.20 0.20 0.07 -0.02 39 5 260 0
29JAN26 52.50 P 0.28 0.30 0.28 0.18 0.00 39 26 531 +20
29JAN26 55.00 P 0.49 0.49 0.49 0.39 +0.03 39 1 412 +1
29JAN26 57.50 P 0.78 0.82 0.78 0.73 +0.11 39 63 761 -15
29JAN26 60.00 P 1.24 1.35 1.24 1.29 +0.26 40 83 1,358 -10
29JAN26 62.50 P 1.86 2.10 1.86 2.02 +0.38 39 44 1,208 -7
29JAN26 65.00 P 2.88 3.06 2.88 2.98 +0.52 39 171 1,993 -23
29JAN26 67.50 P 4.40 4.40 4.30 4.33 +0.81 40 8 651 +6
29JAN26 70.00 P 5.96 5.96 5.96 5.86 +0.94 40 10 452 +10
29JAN26 72.50 P 0.00 0.00 0.00 7.70 +1.14 41 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 9.60 +1.22 41 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 11.70 +1.57 42 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 13.88 +1.72 42 0 274 0
29JAN26 82.50 P 0.00 0.00 0.00 16.16 +0.95 42 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 18.42 +0.84 39 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 21.01 +1.26 46 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 23.44 +1.04 47 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 25.94 +1.18 51 0 75 0
29JAN26 95.00 P 0.00 0.00 0.00 28.39 +1.15 51 0 33 0
29JAN26 97.50 P 0.00 0.00 0.00 30.89 +1.20 54 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 33.39 +1.38 57 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 35.89 +1.04 60 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.40 +1.14 63 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.89 +1.14 65 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.39 +1.12 68 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.89 +1.39 71 0 8 0
29JAN26 115.00 P 0.00 0.00 0.00 48.39 +1.14 73 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.13 +0.05 41 0 18 0
26FEB26 48.00 P 0.32 0.32 0.32 0.18 +0.07 41 10 197 +2
26FEB26 49.00 P 0.00 0.00 0.00 0.23 +0.09 41 0 185 0
26FEB26 50.00 P 0.00 0.00 0.00 0.30 +0.11 41 0 546 0
26FEB26 52.50 P 0.00 0.00 0.00 0.54 +0.17 41 0 308 0
26FEB26 55.00 P 0.94 0.94 0.94 0.89 +0.22 41 34 500 +34
26FEB26 57.50 P 1.45 1.45 1.45 1.40 +0.29 41 19 598 +19
26FEB26 60.00 P 0.00 0.00 0.00 2.04 +0.35 40 0 860 0
26FEB26 62.50 P 2.82 2.90 2.82 2.86 +0.46 40 18 856 +11
26FEB26 65.00 P 3.65 3.90 3.65 3.98 +0.63 40 52 979 0
26FEB26 67.50 P 5.25 5.25 5.25 5.26 +0.76 40 20 1,639 +20
26FEB26 70.00 P 0.00 0.00 0.00 6.80 +0.91 41 0 352 0
26FEB26 72.50 P 0.00 0.00 0.00 8.50 +1.02 41 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 10.38 +1.18 42 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 12.39 +1.46 42 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 14.49 +0.98 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.67 +0.83 43 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.91 +1.17 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.20 +1.32 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.54 +1.14 43 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.11 +1.35 48 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.55 +1.23 49 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.02 +1.33 51 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 334 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 +0.04 43 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 +0.05 43 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 +0.06 43 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 +0.07 43 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.09 43 0 580 0
30MAR26 45.00 P 0.45 0.46 0.45 0.25 +0.11 43 100 254 +90
30MAR26 46.00 P 0.51 0.52 0.51 0.32 +0.13 43 100 237 +40
30MAR26 47.00 P 0.57 0.57 0.56 0.40 +0.15 43 250 1,199 +143
30MAR26 48.00 P 0.64 0.64 0.64 0.49 +0.17 43 40 419 +40
30MAR26 49.00 P 0.00 0.00 0.00 0.60 +0.20 43 0 747 0
30MAR26 50.00 P 0.00 0.00 0.00 0.72 +0.22 43 0 809 0
30MAR26 52.50 P 0.00 0.00 0.00 1.11 +0.27 43 0 1,010 0
30MAR26 55.00 P 0.00 0.00 0.00 1.64 +0.34 43 0 2,133 0
30MAR26 57.50 P 2.29 2.29 2.29 2.27 +0.36 43 13 688 +13
30MAR26 60.00 P 3.00 3.09 3.00 3.06 +0.40 43 63 4,379 +28
30MAR26 62.50 P 0.00 0.00 0.00 4.02 +0.50 42 0 858 0
30MAR26 65.00 P 5.15 5.19 5.15 5.18 +0.64 43 15 2,930 +4
30MAR26 67.50 P 0.00 0.00 0.00 6.52 +0.74 43 0 5,079 0
30MAR26 70.00 P 7.71 8.13 7.71 8.04 +0.84 43 159 7,600 +113
30MAR26 72.50 P 0.00 0.00 0.00 9.65 +0.93 43 0 1,872 0
30MAR26 75.00 P 0.00 0.00 0.00 11.48 +0.99 44 0 2,343 0
30MAR26 77.50 P 0.00 0.00 0.00 13.41 +1.26 45 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 15.93 +1.65 49 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 17.46 +1.58 45 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 19.63 +1.75 46 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 21.83 +0.93 46 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 24.07 +0.65 46 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 26.36 +1.33 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.68 +1.05 46 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 31.04 +1.08 45 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.61 +1.01 49 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 36.05 +1.09 50 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 38.55 +1.29 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.04 +1.24 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.55 +1.15 57 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 46.05 +1.33 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.55 +1.30 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.44 +0.14 43 0 733 0
29JUN26 42.00 P 0.00 0.00 0.00 0.52 +0.15 43 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 0.63 +0.17 43 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 0.75 +0.20 43 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 0.84 +0.17 43 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 1.03 +0.24 43 0 17 0
29JUN26 47.00 P 0.00 0.00 0.00 1.19 +0.26 43 0 244 0
29JUN26 48.00 P 0.00 0.00 0.00 1.36 +0.26 43 0 186 0
29JUN26 49.00 P 0.00 0.00 0.00 1.57 +0.30 43 0 192 0
29JUN26 50.00 P 0.00 0.00 0.00 1.80 +0.34 44 0 3,492 0
29JUN26 52.50 P 2.47 2.47 2.47 2.43 +0.39 44 34 314 0
29JUN26 55.00 P 3.14 3.14 3.14 3.16 +0.40 44 2 304 0
29JUN26 57.50 P 0.00 0.00 0.00 4.02 +0.42 44 0 571 0
29JUN26 60.00 P 4.94 4.94 4.90 4.92 +0.37 43 63 608 +63
29JUN26 62.50 P 0.00 0.00 0.00 6.08 +0.57 44 0 145 0
29JUN26 65.00 P 0.00 0.00 0.00 7.12 +0.38 43 0 4,053 0
29JUN26 67.50 P 0.00 0.00 0.00 8.68 +0.65 44 0 717 0
29JUN26 70.00 P 0.00 0.00 0.00 10.22 +0.76 44 0 5,344 0
29JUN26 72.50 P 0.00 0.00 0.00 11.79 +0.78 44 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 13.52 +0.84 45 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 15.36 +1.05 45 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 17.26 +0.86 46 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 19.23 +0.84 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.25 +1.14 46 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 23.40 +1.45 47 0 437 0
29JUN26 90.00 P 0.00 0.00 0.00 25.44 +1.42 47 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 27.61 +1.13 47 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 29.80 +1.36 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.03 +1.52 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.29 +1.41 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 36.56 +1.29 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.86 +1.59 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.20 +1.15 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.55 +1.15 46 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.15 +1.43 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.75 +1.50 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.03 +1.10 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.53 +1.62 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 56.01 +1.61 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.51 +1.74 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.01 +1.63 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.56 +1.79 58 0 0 0
29SEP26 46.00 P 2.10 2.10 2.10 1.98 +0.16 45 10 42 +10
29SEP26 47.00 P 0.00 0.00 0.00 2.20 +0.15 45 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.44 +0.17 45 0 85 0
29SEP26 49.00 P 0.00 0.00 0.00 2.72 +0.22 45 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 3.02 +0.23 45 0 183 0
29SEP26 52.50 P 0.00 0.00 0.00 3.78 +0.26 45 0 141 0
29SEP26 55.00 P 0.00 0.00 0.00 4.64 +0.33 45 0 224 0
29SEP26 57.50 P 0.00 0.00 0.00 5.59 +0.39 45 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 6.66 +0.53 45 0 278 0
29SEP26 62.50 P 0.00 0.00 0.00 7.85 +0.52 45 0 183 0
29SEP26 65.00 P 0.00 0.00 0.00 9.16 +0.59 45 0 432 0
29SEP26 67.50 P 10.50 10.50 10.50 10.57 +0.65 45 30 985 0
29SEP26 70.00 P 11.73 11.73 11.73 11.96 +0.75 45 15 380 0
29SEP26 72.50 P 0.00 0.00 0.00 13.51 +0.73 45 0 333 0
29SEP26 75.00 P 0.00 0.00 0.00 15.21 +0.73 45 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 16.98 +0.59 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.83 +1.26 46 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 20.73 +0.67 46 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 22.69 +0.67 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.69 +0.76 47 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 26.73 +0.80 47 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 28.81 +0.72 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.92 +0.84 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.07 +0.86 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.26 +0.90 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.46 +0.72 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.69 +0.90 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.96 +1.15 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.22 +0.81 47 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 46.52 +0.82 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.83 +0.83 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.18 +1.20 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.58 +0.95 47 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 56.01 +1.61 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.61 +1.03 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.01 +1.03 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.56 +1.35 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.42 +0.59 46 0 14 0
30DEC26 49.00 P 0.00 0.00 0.00 3.66 +0.52 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 3.85 +0.40 45 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 4.75 +0.46 45 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 5.57 +0.31 44 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.68 +0.41 45 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 7.80 +0.66 45 0 174 0
30DEC26 62.50 P 0.00 0.00 0.00 9.02 +0.43 44 0 245 0
30DEC26 65.00 P 0.00 0.00 0.00 10.44 +0.69 45 0 239 0
30DEC26 67.50 P 0.00 0.00 0.00 11.87 +0.74 45 0 116 0
30DEC26 70.00 P 13.00 13.00 13.00 13.30 +0.60 45 5 812 +5
30DEC26 72.50 P 0.00 0.00 0.00 14.90 +0.70 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.49 +0.54 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.35 +0.66 46 0 0 0
30DEC26 80.00 P 20.00 20.00 20.00 20.02 +0.87 46 2 2 +2
30DEC26 82.50 P 0.00 0.00 0.00 21.92 +0.74 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.83 +0.73 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.81 +0.73 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.17 +0.12 44 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.85 +0.72 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.92 +0.85 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.03 +0.88 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.16 +0.92 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.32 +0.90 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.50 +0.93 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.72 +1.03 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.94 +1.53 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.34 +1.01 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.45 +1.05 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.72 +0.88 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 54.00 +0.87 47 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 56.32 +0.93 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 58.70 +1.01 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 61.11 +1.13 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 63.56 +1.18 47 0 0 0
TOTAL PUT 2,569 177,393 +683
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$ 67.70
30DEC25 40.00 C 0.00 0.00 0.00 27.81 -2.05 93 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 26.82 -1.95 92 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.78 -2.05 66 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 24.91 -1.79 98 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.92 -1.83 95 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.78 -1.96 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.78 -1.96 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.08 -1.79 95 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.79 -1.95 48 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.79 -1.93 41 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.79 -2.14 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.50 -1.81 65 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.82 -2.03 37 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.37 -1.93 36 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 8.02 -1.88 36 0 40 0
30DEC25 62.50 C 0.00 0.00 0.00 5.87 -1.75 36 0 6 0
30DEC25 65.00 C 0.00 0.00 0.00 4.06 -1.51 37 0 20 0
30DEC25 67.50 C 3.25 3.25 2.59 2.55 -1.29 36 18 160 +18
30DEC25 70.00 C 2.14 2.24 1.52 1.52 -0.95 37 211 1,332 -32
30DEC25 72.50 C 1.27 1.30 0.88 0.83 -0.70 37 669 2,296 +315
30DEC25 75.00 C 0.67 0.71 0.47 0.42 -0.44 37 486 1,929 -48
30DEC25 77.50 C 0.42 0.43 0.31 0.19 -0.26 37 92 1,448 -5
30DEC25 80.00 C 0.26 0.27 0.19 0.08 -0.14 37 74 1,951 0
30DEC25 82.50 C 0.16 0.17 0.12 0.04 -0.06 38 114 1,173 -19
30DEC25 85.00 C 0.10 0.12 0.10 0.02 -0.03 39 220 1,535 +145
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 359 0
30DEC25 90.00 C 0.08 0.08 0.08 0.01 0.00 44 1 5,963 0
30DEC25 92.50 C 0.07 0.07 0.07 0.01 0.00 48 2 1,532 0
30DEC25 95.00 C 0.07 0.07 0.07 0.01 0.00 51 1 3,011 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 973 0
30DEC25 100.00 C 0.10 0.10 0.10 0.01 0.00 58 754 21,767 -754
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,273 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 101 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 103 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 108 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 110 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 116 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 118 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 119 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 121 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 125 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 128 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 130 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 132 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 133 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 135 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 138 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 140 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 141 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 144 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 27.88 -1.98 46 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 26.88 -1.96 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 25.89 -1.95 44 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 24.91 -1.94 49 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.92 -1.93 48 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 23.33 -1.53 73 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 22.36 -1.60 70 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.39 -1.59 68 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.42 -1.59 66 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.45 -1.59 63 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.49 -1.61 61 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.04 -1.61 55 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.65 -1.62 49 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.05 -1.79 39 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.01 -1.71 39 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 7.19 -1.57 39 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 5.63 -1.38 40 0 4 0
29JAN26 67.50 C 4.60 4.60 4.28 4.27 -1.23 39 68 101 +40
29JAN26 70.00 C 3.38 3.38 3.38 3.20 -1.03 40 4 309 +4
29JAN26 72.50 C 2.82 2.82 2.53 2.35 -0.86 40 35 267 +27
29JAN26 75.00 C 1.95 1.96 1.84 1.66 -0.72 40 54 633 +49
29JAN26 77.50 C 1.58 1.58 1.45 1.15 -0.57 40 51 508 +30
29JAN26 80.00 C 1.20 1.20 1.01 0.78 -0.43 40 21 501 +4
29JAN26 82.50 C 1.00 1.00 0.93 0.52 -0.32 40 52 472 +52
29JAN26 85.00 C 0.64 0.64 0.60 0.34 -0.23 40 259 531 -56
29JAN26 87.50 C 0.55 0.55 0.49 0.22 -0.16 40 65 519 +5
29JAN26 90.00 C 0.43 0.43 0.34 0.14 -0.11 40 195 366 +30
29JAN26 92.50 C 0.35 0.35 0.32 0.09 -0.07 40 26 819 -1
29JAN26 95.00 C 0.27 0.27 0.27 0.05 -0.06 39 5 190 -5
29JAN26 97.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 28.32 -1.62 69 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.51 -1.53 73 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.54 -1.59 71 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.57 -1.59 68 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.60 -1.60 66 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.64 -1.59 64 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.68 -1.58 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.72 -1.58 60 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.76 -1.57 58 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.70 -1.69 54 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.87 -1.57 55 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.55 -1.54 51 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.33 -1.51 48 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.91 -1.80 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.06 -1.66 42 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 8.40 -1.55 42 0 15 0
26FEB26 65.00 C 7.11 7.11 7.11 6.99 -1.34 43 2 62 +2
26FEB26 67.50 C 0.00 0.00 0.00 5.71 -1.25 43 0 106 0
26FEB26 70.00 C 0.00 0.00 0.00 4.63 -1.10 43 0 2,680 0
26FEB26 72.50 C 4.40 4.40 3.90 3.71 -0.99 43 11 66 +3
26FEB26 75.00 C 0.00 0.00 0.00 2.92 -0.92 43 0 101 0
26FEB26 77.50 C 3.00 3.00 2.63 2.27 -0.79 43 13 159 0
26FEB26 80.00 C 2.31 2.31 2.15 1.75 -0.67 42 45 260 -45
26FEB26 82.50 C 0.00 0.00 0.00 1.34 -0.56 42 0 226 0
26FEB26 85.00 C 0.00 0.00 0.00 1.01 -0.47 42 0 271 0
26FEB26 87.50 C 0.00 0.00 0.00 0.76 -0.38 42 0 406 0
26FEB26 90.00 C 0.00 0.00 0.00 0.57 -0.30 42 0 163 0
26FEB26 92.50 C 0.00 0.00 0.00 0.42 -0.24 42 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.31 -0.19 42 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 0.23 -0.15 42 0 46 0
26FEB26 100.00 C 0.00 0.00 0.00 0.16 -0.12 42 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.12 -0.09 42 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 28.78 -1.58 68 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.81 -1.59 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.86 -1.58 65 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.90 -1.58 63 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.95 -1.57 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.00 -1.57 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.06 -1.58 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.13 -1.56 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.21 -1.54 55 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.30 -1.52 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.40 -1.54 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.23 -1.47 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.19 -1.41 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.28 -1.32 48 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 11.18 -1.48 44 0 130 0
30MAR26 62.50 C 0.00 0.00 0.00 9.63 -1.46 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.27 -1.35 44 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 7.03 -1.22 44 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 5.96 -1.10 44 0 1,129 0
30MAR26 72.50 C 0.00 0.00 0.00 5.05 -0.98 45 0 5,035 0
30MAR26 75.00 C 4.50 4.50 4.50 4.24 -0.92 45 2 470 0
30MAR26 77.50 C 0.00 0.00 0.00 3.51 -0.84 45 0 583 0
30MAR26 80.00 C 0.00 0.00 0.00 2.89 -0.74 45 0 597 0
30MAR26 82.50 C 3.02 3.02 3.02 2.37 -0.65 44 1 1,188 0
30MAR26 85.00 C 0.00 0.00 0.00 1.94 -0.56 44 0 814 0
30MAR26 87.50 C 0.00 0.00 0.00 1.58 -0.48 44 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 1.28 -0.41 44 0 3,876 0
30MAR26 92.50 C 1.56 1.56 1.56 1.03 -0.35 44 5 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.83 -0.30 44 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.67 -0.25 44 0 424 0
30MAR26 100.00 C 1.03 1.03 1.03 0.53 -0.21 44 2 808 +2
30MAR26 102.50 C 0.00 0.00 0.00 0.41 -0.19 44 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.33 -0.14 44 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 -0.12 44 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.21 -0.10 44 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.17 -0.07 44 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 -0.07 44 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.11 -0.05 44 0 81 0
30MAR26 120.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.07 -0.04 44 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 29.53 -1.56 58 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.64 -1.52 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.71 -1.53 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.81 -1.53 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.93 -1.51 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.05 -1.50 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.19 -1.49 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.35 -1.47 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.54 -1.43 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.64 -1.49 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.90 -1.42 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.97 -1.37 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.19 -1.13 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.35 -1.38 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.92 -1.18 47 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 12.57 -1.02 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.01 -1.37 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 9.83 -1.20 46 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 8.77 -1.12 46 0 270 0
29JUN26 72.50 C 0.00 0.00 0.00 7.82 -1.05 46 0 2,806 0
29JUN26 75.00 C 0.00 0.00 0.00 6.99 -0.96 46 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 6.23 -0.91 46 0 219 0
29JUN26 80.00 C 6.20 6.20 6.20 5.50 -0.87 46 5 5,531 0
29JUN26 82.50 C 0.00 0.00 0.00 4.85 -0.80 46 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 4.28 -0.73 46 0 60 0
29JUN26 87.50 C 0.00 0.00 0.00 3.76 -0.67 46 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 3.31 -0.61 46 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.90 -0.56 46 0 79 0
29JUN26 95.00 C 3.17 3.17 3.17 2.55 -0.50 46 15 156 0
29JUN26 97.50 C 2.94 2.94 2.94 2.23 -0.46 46 15 160 +2
29JUN26 100.00 C 2.66 2.66 2.51 1.95 -0.42 46 17 185 -10
29JUN26 102.50 C 0.00 0.00 0.00 1.71 -0.37 46 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.45 -0.38 45 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 1.27 -0.29 45 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.11 -0.26 45 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.97 -0.24 45 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.85 -0.21 45 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 0.74 -0.19 45 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 0.65 -0.17 45 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.56 -0.16 45 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.49 -0.14 45 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.43 -0.12 45 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.37 -0.11 45 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.33 -0.09 45 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.25 -0.08 45 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.22 -0.07 45 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.20 -0.06 46 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 29.61 -1.85 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.77 -1.84 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.94 -1.82 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.13 -1.81 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.33 -1.79 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.54 -1.78 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.77 -1.76 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.01 -1.74 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.27 -1.98 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.55 -1.70 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.28 -1.55 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.53 -1.46 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.90 -1.38 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.43 -1.24 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.99 -1.18 48 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 14.58 -1.19 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.21 -1.37 46 0 9 0
29SEP26 67.50 C 0.00 0.00 0.00 12.08 -1.20 46 0 25 0
29SEP26 70.00 C 0.00 0.00 0.00 11.05 -1.15 46 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 10.11 -1.09 46 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 9.25 -1.04 47 0 365 0
29SEP26 77.50 C 0.00 0.00 0.00 8.48 -0.98 47 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 7.75 -0.95 47 0 495 0
29SEP26 82.50 C 0.00 0.00 0.00 7.05 -0.90 47 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 6.40 -0.86 47 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 5.82 -0.80 47 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 5.29 -0.74 46 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 4.80 -0.70 46 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 4.36 -0.65 46 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.84 -0.59 46 0 143 0
29SEP26 100.00 C 4.60 4.60 4.60 3.49 -0.66 46 5 795 0
29SEP26 102.50 C 0.00 0.00 0.00 3.16 -0.51 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.87 -0.47 46 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.60 -0.44 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.36 -0.41 46 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.14 -0.38 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.94 -0.35 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.76 -0.33 46 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.60 -0.30 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.45 -0.28 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.32 -0.25 46 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.20 -0.23 46 0 12 0
30DEC26 49.00 C 0.00 0.00 0.00 23.82 -1.66 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.15 -1.65 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.56 -1.59 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.05 -1.54 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.63 -1.49 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.30 -1.43 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.40 -1.14 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 15.02 -1.42 46 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 13.94 -1.22 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.94 -1.17 47 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 12.01 -1.12 47 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.16 -1.07 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.37 -1.03 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.65 -0.98 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.93 -0.97 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.25 -0.92 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.63 -0.87 47 0 0 0
30DEC26 90.00 C 8.01 8.01 8.01 7.06 -0.82 47 2 2 +2
30DEC26 92.50 C 0.00 0.00 0.00 6.53 -0.78 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.03 -0.74 47 0 1 0
TOTAL CALL 3,617 122,365 -245
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 641 0
30DEC25 57.50 P 0.00 0.00 0.00 0.07 +0.03 37 0 1,309 0
30DEC25 60.00 P 0.00 0.00 0.00 0.22 +0.09 37 0 1,278 0
30DEC25 62.50 P 0.44 0.63 0.44 0.58 +0.22 37 103 2,460 0
30DEC25 65.00 P 0.86 1.25 0.86 1.24 +0.41 37 204 1,800 -15
30DEC25 67.50 P 1.66 2.26 1.57 2.24 +0.67 36 184 1,269 +49
30DEC25 70.00 P 2.73 3.67 2.73 3.67 +0.96 36 260 3,113 +66
30DEC25 72.50 P 4.66 4.80 4.66 5.34 +1.09 33 7 1,765 -1
30DEC25 75.00 P 7.00 7.00 7.00 7.61 +1.54 37 7 5,845 -7
30DEC25 77.50 P 0.00 0.00 0.00 9.90 +1.72 36 0 1,817 0
30DEC25 80.00 P 11.90 11.90 11.90 12.69 +2.28 55 13 2,488 0
30DEC25 82.50 P 0.00 0.00 0.00 15.24 +2.38 63 0 1,768 0
30DEC25 85.00 P 0.00 0.00 0.00 17.59 +2.09 65 0 12,917 -5,066
30DEC25 87.50 P 0.00 0.00 0.00 19.80 +1.90 0 0 801 -374
30DEC25 90.00 P 21.46 22.17 21.46 22.30 +1.89 0 28 3,641 -4,564
30DEC25 92.50 P 0.00 0.00 0.00 24.80 +1.89 0 0 490 0
30DEC25 95.00 P 0.00 0.00 0.00 27.30 +1.90 0 0 1,056 0
30DEC25 97.50 P 29.73 29.73 29.73 29.80 +1.89 0 79 1,111 0
30DEC25 100.00 P 32.26 32.26 32.26 32.30 +1.93 0 60 4,449 0
30DEC25 102.50 P 34.74 34.74 34.72 34.80 +1.89 0 239 830 0
30DEC25 105.00 P 0.00 0.00 0.00 37.30 +1.89 0 0 10 0
30DEC25 107.50 P 0.00 0.00 0.00 39.80 +1.89 0 0 10 0
30DEC25 110.00 P 0.00 0.00 0.00 42.30 +1.89 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 44.80 +1.89 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.30 +1.89 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 49.80 +1.91 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 52.30 +1.89 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 54.80 +1.90 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 57.30 +1.90 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 59.80 +1.90 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 62.30 +1.90 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 64.80 +1.90 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 67.30 +1.90 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 69.80 +1.95 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 72.30 +1.65 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 74.80 +1.95 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 77.30 +1.95 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 79.80 +1.90 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 82.32 +1.97 140 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 84.81 +1.96 139 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 87.30 +1.89 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 89.98 +2.02 171 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 92.30 +1.90 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 94.80 +1.89 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 97.35 +2.00 162 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 99.80 +1.95 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 102.30 +1.95 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 104.80 +1.90 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 107.30 +1.89 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 109.80 +1.95 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 112.30 +1.95 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 114.82 +1.92 171 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 117.30 +1.95 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 119.80 +1.95 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 122.30 +1.95 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 124.80 +1.69 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 127.35 +2.00 188 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 129.80 +1.95 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 132.30 +1.68 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 175 0
29JAN26 49.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 1,571 0
29JAN26 52.50 P 0.26 0.26 0.25 0.15 +0.04 39 120 280 +120
29JAN26 55.00 P 0.36 0.36 0.36 0.32 +0.09 40 15 108 -15
29JAN26 57.50 P 0.00 0.00 0.00 0.62 +0.16 40 0 249 0
29JAN26 60.00 P 1.13 1.13 1.13 1.07 +0.25 40 1 255 +1
29JAN26 62.50 P 1.36 1.37 1.36 1.72 +0.38 39 22 195 -22
29JAN26 65.00 P 2.08 2.49 2.08 2.60 +0.55 39 22 357 -16
29JAN26 67.50 P 3.19 3.68 3.19 3.74 +0.76 39 56 778 +56
29JAN26 70.00 P 0.00 0.00 0.00 5.17 +0.93 39 0 1,029 0
29JAN26 72.50 P 0.00 0.00 0.00 6.87 +1.10 40 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 8.65 +1.27 39 0 299 0
29JAN26 77.50 P 0.00 0.00 0.00 10.66 +1.42 39 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 12.81 +1.49 39 8 1,282 +8
29JAN26 82.50 P 0.00 0.00 0.00 15.24 +1.64 43 0 739 0
29JAN26 85.00 P 0.00 0.00 0.00 17.59 +1.92 44 0 1,571 0
29JAN26 87.50 P 0.00 0.00 0.00 19.84 +1.69 39 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 22.31 +1.79 40 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 24.80 +1.86 0 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 27.38 +1.63 51 0 1,196 0
29JAN26 97.50 P 0.00 0.00 0.00 29.80 +1.72 0 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 32.30 +1.89 0 0 61 -15
29JAN26 102.50 P 0.00 0.00 0.00 34.80 +1.89 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.30 +1.89 0 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 39.80 +1.89 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.30 +1.89 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.80 +1.89 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 47.30 +1.89 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 49.80 +1.91 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 52.30 +1.89 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 54.80 +1.90 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 57.30 +1.90 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 0.00 42 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.23 +0.04 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 7 0
26FEB26 52.50 P 0.00 0.00 0.00 0.53 +0.10 42 0 285 0
26FEB26 55.00 P 0.00 0.00 0.00 0.87 +0.14 42 0 486 0
26FEB26 57.50 P 0.00 0.00 0.00 1.36 +0.21 42 0 128 0
26FEB26 60.00 P 0.00 0.00 0.00 1.99 +0.34 42 0 108 0
26FEB26 62.50 P 2.40 2.62 2.40 2.79 +0.47 42 4 140 +4
26FEB26 65.00 P 3.71 3.71 3.71 3.79 +0.57 42 2 415 +2
26FEB26 67.50 P 4.87 4.97 4.82 4.92 +0.62 41 215 1,167 +215
26FEB26 70.00 P 5.85 5.85 5.85 6.41 +0.84 42 1 3,888 +1
26FEB26 72.50 P 0.00 0.00 0.00 8.06 +1.02 43 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 9.71 +1.08 42 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 11.59 +1.21 42 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 13.59 +0.99 42 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 15.68 +1.17 42 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 17.84 +1.20 41 0 4 0
26FEB26 87.50 P 0.00 0.00 0.00 20.07 +1.27 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.35 +1.32 37 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 24.91 +1.59 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.38 +1.63 44 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.81 +1.73 42 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.30 +1.83 0 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 34.80 +1.87 0 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 +0.03 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.25 +0.05 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.31 +0.05 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.39 +0.07 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.47 +0.07 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.58 +0.10 44 0 2 0
30MAR26 50.00 P 0.00 0.00 0.00 0.70 +0.12 44 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 1.07 +0.16 44 0 65 0
30MAR26 55.00 P 0.00 0.00 0.00 1.57 +0.23 44 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 2.15 +0.31 44 0 803 0
30MAR26 60.00 P 2.60 2.60 2.58 2.90 +0.40 44 85 619 +85
30MAR26 62.50 P 3.43 3.76 3.43 3.81 +0.50 43 511 1,994 +466
30MAR26 65.00 P 4.48 4.71 4.48 4.89 +0.60 43 46 2,308 +46
30MAR26 67.50 P 0.00 0.00 0.00 6.14 +0.72 44 0 1,425 0
30MAR26 70.00 P 0.00 0.00 0.00 7.55 +0.83 44 0 995 0
30MAR26 72.50 P 0.00 0.00 0.00 9.28 +1.09 45 0 6,133 0
30MAR26 75.00 P 0.00 0.00 0.00 10.80 +0.91 44 0 3,756 0
30MAR26 77.50 P 0.00 0.00 0.00 12.57 +0.97 44 0 626 0
30MAR26 80.00 P 0.00 0.00 0.00 14.50 +1.03 44 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 16.51 +1.09 44 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 18.57 +1.13 44 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 20.72 +1.18 43 0 474 0
30MAR26 90.00 P 0.00 0.00 0.00 22.90 +1.23 43 0 4,741 0
30MAR26 92.50 P 0.00 0.00 0.00 25.15 +1.27 42 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 28.21 +2.00 52 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 29.99 +1.59 44 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 33.05 +2.10 56 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 34.84 +1.75 44 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 37.31 +1.80 44 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 39.80 +1.85 0 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 42.30 +1.88 0 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 44.80 +1.89 0 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 47.30 +1.89 0 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 49.80 +1.91 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.30 +1.89 0 0 8 0
30MAR26 122.50 P 0.00 0.00 0.00 54.80 +1.90 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.30 +1.90 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.80 +1.90 0 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 62.30 +1.90 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.80 +1.90 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 67.30 +1.90 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.80 +1.95 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.30 +1.65 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 74.80 +1.95 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 77.30 +1.95 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 79.80 +1.90 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 82.32 +1.92 74 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 84.81 +1.96 75 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 87.30 +1.89 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 89.98 +2.02 86 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 92.30 +1.90 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 94.80 +1.89 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 97.35 +2.00 84 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 99.80 +1.95 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 102.30 +1.95 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 104.80 +1.90 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 107.30 +1.89 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 109.80 +1.95 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 112.30 +1.95 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 114.82 +1.92 90 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 117.30 +1.95 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 119.80 +1.95 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 122.30 +1.95 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 124.80 +1.69 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 127.35 +2.00 98 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 129.80 +1.90 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 132.30 +1.68 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.42 +0.07 45 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.50 +0.07 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.59 +0.08 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.71 +0.11 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.83 +0.14 46 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.92 +0.09 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.11 +0.16 46 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.28 +0.17 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.45 +0.17 46 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.66 +0.22 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.88 +0.24 46 0 355 0
29JUN26 52.50 P 2.35 2.35 2.35 2.44 +0.29 45 15 17 +15
29JUN26 55.00 P 0.00 0.00 0.00 3.11 +0.39 45 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 3.92 +0.45 45 0 280 0
29JUN26 60.00 P 4.74 4.74 4.74 4.86 +0.53 45 45 522 +45
29JUN26 62.50 P 0.00 0.00 0.00 5.92 +0.60 45 0 641 0
29JUN26 65.00 P 6.84 7.13 6.84 7.09 +0.67 45 30 1,185 +30
29JUN26 67.50 P 8.37 8.37 8.37 8.39 +0.74 45 15 353 +15
29JUN26 70.00 P 0.00 0.00 0.00 9.81 +0.82 45 0 598 0
29JUN26 72.50 P 0.00 0.00 0.00 11.37 +0.93 45 0 3,864 0
29JUN26 75.00 P 13.00 13.00 13.00 12.89 +0.87 44 1 3,589 -1
29JUN26 77.50 P 0.00 0.00 0.00 14.64 +0.92 45 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 16.76 +1.17 46 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 18.40 +1.01 45 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 19.87 +0.80 43 0 178 0
29JUN26 87.50 P 0.00 0.00 0.00 21.86 +0.66 42 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 24.45 +1.12 46 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 26.56 +1.16 45 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 28.71 +1.20 45 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 30.90 +1.23 45 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 33.12 +1.26 45 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 35.66 +1.57 47 0 174 0
29JUN26 105.00 P 0.00 0.00 0.00 37.64 +1.31 43 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 39.95 +1.33 42 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 42.53 +1.61 45 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 44.94 +1.69 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.38 +1.74 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.83 +1.78 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.31 +1.83 45 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 54.80 +1.86 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.30 +1.90 0 0 0 -500
29JUN26 127.50 P 0.00 0.00 0.00 59.80 +1.89 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.30 +1.90 0 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 64.80 +1.90 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.30 +1.90 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.80 +1.95 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.30 +1.65 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.80 +1.95 0 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 77.30 +1.95 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.80 +1.90 0 0 33 0
29JUN26 150.00 P 0.00 0.00 0.00 82.32 +1.92 61 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.81 +1.96 61 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.30 +1.89 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.98 +2.02 69 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.30 +1.90 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.80 +1.89 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.35 +2.00 68 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.80 +1.95 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.30 +1.95 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 104.80 +1.90 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.30 +1.89 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.80 +1.95 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.30 +1.95 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 114.82 +1.92 74 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.30 +1.95 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 119.80 +1.95 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.30 +1.95 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 124.80 +1.69 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.35 +2.00 79 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.80 +1.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.30 +1.68 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.94 +0.11 46 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 1.07 +0.11 46 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 1.23 +0.14 46 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.41 +0.16 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.58 +0.16 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.77 +0.18 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.00 +0.23 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.23 +0.23 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.46 +0.23 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.72 +0.26 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.96 +0.28 46 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 3.65 +0.35 46 0 5 0
29SEP26 55.00 P 4.43 4.43 4.43 4.45 +0.42 45 45 144 +45
29SEP26 57.50 P 0.00 0.00 0.00 5.37 +0.50 45 0 6 0
29SEP26 60.00 P 6.00 6.00 6.00 6.39 +0.58 45 3 47 +3
29SEP26 62.50 P 0.00 0.00 0.00 7.53 +0.63 45 0 237 0
29SEP26 65.00 P 0.00 0.00 0.00 8.77 +0.69 45 0 269 0
29SEP26 67.50 P 0.00 0.00 0.00 10.11 +0.75 45 0 304 0
29SEP26 70.00 P 0.00 0.00 0.00 11.54 +0.80 45 0 1,338 0
29SEP26 72.50 P 0.00 0.00 0.00 13.10 +0.89 46 0 752 0
29SEP26 75.00 P 0.00 0.00 0.00 14.64 +0.83 45 0 496 0
29SEP26 77.50 P 0.00 0.00 0.00 16.31 +0.83 45 0 494 0
29SEP26 80.00 P 0.00 0.00 0.00 18.09 +0.89 46 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 19.96 +0.93 46 0 379 0
29SEP26 85.00 P 0.00 0.00 0.00 21.86 +0.96 46 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 23.81 +1.00 46 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 25.81 +1.03 46 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 27.85 +1.07 46 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.92 +1.09 46 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 32.05 +1.14 46 0 409 0
29SEP26 100.00 P 0.00 0.00 0.00 34.18 +1.17 46 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 36.33 +1.18 46 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 38.56 +1.21 46 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 40.82 +1.26 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.05 +1.26 45 0 361 0
29SEP26 112.50 P 0.00 0.00 0.00 45.45 +1.40 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.76 +1.44 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.01 +1.54 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.33 +1.40 41 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 54.97 +1.62 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.40 +1.72 46 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 59.86 +1.78 46 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.57 +0.39 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.85 +0.32 46 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 4.58 +0.32 45 0 0 0
30DEC26 55.00 P 5.34 5.34 5.34 5.52 +0.44 45 1 1 +1
30DEC26 57.50 P 6.33 6.33 6.33 6.50 +0.49 45 1 71 +1
30DEC26 60.00 P 7.50 7.50 7.37 7.56 +0.53 45 2 7 +2
30DEC26 62.50 P 8.50 8.58 8.50 8.69 +0.59 45 4 4 +4
30DEC26 65.00 P 9.42 9.42 9.42 10.05 +0.66 45 2 3 +2
30DEC26 67.50 P 0.00 0.00 0.00 11.44 +0.74 45 0 16 0
30DEC26 70.00 P 0.00 0.00 0.00 12.89 +0.79 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.61 +1.02 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.94 +0.77 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.67 +0.86 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.44 +0.90 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.20 +0.88 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.14 +0.98 46 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 25.00 +0.95 46 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 27.04 +1.06 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.09 +1.15 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.09 +1.28 47 0 0 0
TOTAL PUT 2,456 144,158 -9,314
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$ 9.80
30DEC25 5.00 C 0.00 0.00 0.00 4.82 -0.13 186 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.57 -0.13 174 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.32 -0.13 163 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.06 -0.14 144 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.81 -0.14 134 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.57 -0.13 132 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.05 -0.15 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.82 -0.13 103 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.56 -0.14 89 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.31 -0.14 81 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.06 -0.14 73 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.81 -0.14 65 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.57 -0.13 61 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.31 -0.14 49 0 0 -3
30DEC25 8.75 C 0.00 0.00 0.00 1.05 -0.15 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.82 -0.13 36 0 1 -5,380
30DEC25 9.25 C 0.00 0.00 0.00 0.58 -0.14 30 0 129 0
30DEC25 9.50 C 0.40 0.40 0.39 0.42 -0.09 31 100 5,088 0
30DEC25 9.75 C 0.29 0.29 0.25 0.27 -0.08 30 62 1,554 +58
30DEC25 10.00 C 0.17 0.17 0.16 0.16 -0.07 29 8 2,668 0
30DEC25 10.50 C 0.06 0.06 0.06 0.06 -0.03 31 36 1,747 -36
30DEC25 11.00 C 0.02 0.02 0.02 0.02 -0.01 32 1 975 -1
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,244 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 116 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 11 0
29JAN26 7.50 C 0.00 0.00 0.00 2.32 -0.14 53 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.06 -0.14 45 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.81 -0.15 40 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.59 -0.11 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.33 -0.14 34 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 1.12 -0.13 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.93 -0.11 33 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.75 -0.08 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.60 -0.08 32 0 2 0
29JAN26 9.75 C 0.49 0.49 0.49 0.47 -0.08 32 10 20 -10
29JAN26 10.00 C 0.36 0.36 0.36 0.36 -0.08 32 1 1,258 +1
29JAN26 10.50 C 0.22 0.22 0.20 0.20 -0.06 32 17 286 -12
29JAN26 11.00 C 0.13 0.13 0.12 0.11 -0.03 32 196 587 +194
29JAN26 11.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 123 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 0.00 36 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 98 0
29JAN26 14.50 C 0.01 0.01 0.01 0.01 0.00 48 2 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.34 -0.12 43 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.09 -0.12 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.88 -0.11 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.66 -0.10 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.43 -0.12 35 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.26 -0.09 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.08 -0.09 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.89 -0.10 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.75 -0.09 33 0 400 0
26FEB26 9.75 C 0.00 0.00 0.00 0.62 -0.09 33 0 818 0
26FEB26 10.00 C 0.00 0.00 0.00 0.53 -0.06 34 0 1,048 0
26FEB26 10.50 C 0.00 0.00 0.00 0.35 -0.05 34 0 652 0
26FEB26 11.00 C 0.25 0.25 0.25 0.22 -0.04 34 3 340 +3
26FEB26 11.50 C 0.16 0.16 0.15 0.13 -0.03 33 6 407 0
26FEB26 12.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 21 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 113 0
26FEB26 15.00 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 0.01 0.00 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.82 -0.13 75 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.57 -0.13 70 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.32 -0.13 64 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.07 -0.13 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.83 -0.12 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.57 -0.13 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.05 -0.16 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.82 -0.14 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.56 -0.17 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.35 -0.11 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.16 -0.11 38 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.88 -0.11 31 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.71 -0.13 34 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.50 -0.09 33 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.33 -0.13 33 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.20 -0.08 35 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.02 -0.10 34 0 70 0
30MAR26 9.50 C 0.00 0.00 0.00 0.89 -0.09 34 0 294 0
30MAR26 9.75 C 0.00 0.00 0.00 0.78 -0.07 35 400 3,159 +396
30MAR26 10.00 C 0.66 0.66 0.66 0.67 -0.06 35 438 1,811 +438
30MAR26 10.50 C 0.00 0.00 0.00 0.49 -0.06 35 0 360 0
30MAR26 11.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 304 0
30MAR26 11.50 C 0.27 0.27 0.26 0.24 -0.03 35 133 1,774 -86
30MAR26 12.00 C 0.20 0.20 0.20 0.17 -0.02 35 145 2,596 0
30MAR26 12.50 C 0.15 0.15 0.15 0.11 -0.02 35 75 1,582 -16
30MAR26 13.00 C 0.00 0.00 0.00 0.08 0.00 36 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.17 -0.14 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.95 -0.13 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.72 -0.14 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.53 -0.12 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.31 -0.14 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.10 -0.15 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.95 -0.11 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.81 -0.08 36 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.62 -0.12 35 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.46 -0.12 35 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.32 -0.11 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.20 -0.09 35 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.11 -0.06 36 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.97 -0.06 35 0 129 0
29JUN26 10.50 C 0.00 0.00 0.00 0.79 -0.08 35 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.64 -0.06 36 0 2,226 0
29JUN26 11.50 C 0.00 0.00 0.00 0.50 -0.06 36 0 553 0
29JUN26 12.00 C 0.45 0.45 0.45 0.39 -0.05 36 30 509 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 -0.04 35 0 124 0
29JUN26 13.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 490 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.02 35 0 88 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 81 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.61 -0.13 32 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.44 -0.12 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.28 -0.11 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.11 -0.11 34 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 1.95 -0.12 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.82 -0.10 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.68 -0.10 34 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.55 -0.09 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.43 -0.09 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.31 -0.10 35 0 2,824 0
29SEP26 10.00 C 0.00 0.00 0.00 1.21 -0.09 35 0 24 0
29SEP26 10.50 C 0.00 0.00 0.00 1.02 -0.08 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.86 -0.07 35 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 -0.06 35 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.60 -0.05 35 0 11,386 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 -0.04 36 0 113 0
29SEP26 13.00 C 0.00 0.00 0.00 0.44 -0.04 37 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 -0.04 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 -0.03 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.03 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.77 -0.12 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.59 -0.13 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.44 -0.12 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.29 -0.12 34 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.14 -0.11 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.01 -0.11 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.87 -0.11 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.75 -0.11 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.64 -0.10 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.52 -0.10 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.42 -0.09 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.27 -0.05 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.07 -0.08 35 0 5,502 0
30DEC26 11.50 C 0.00 0.00 0.00 0.92 -0.07 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 -0.07 35 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.06 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 -0.05 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 -0.04 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.05 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.04 36 0 2 0
TOTAL CALL 1,663 92,933 -4,454
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 126 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 73 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 552 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 470 0
30DEC25 8.75 P 0.03 0.03 0.03 0.03 +0.01 32 5 599 -1
30DEC25 9.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 5,950 0
30DEC25 9.25 P 0.09 0.09 0.09 0.10 +0.03 30 1 2,805 0
30DEC25 9.50 P 0.15 0.17 0.15 0.18 +0.05 30 13 5,528 0
30DEC25 9.75 P 0.25 0.29 0.25 0.29 +0.07 29 11 1,308 -4
30DEC25 10.00 P 0.40 0.40 0.40 0.43 +0.08 28 3 1,690 0
30DEC25 10.50 P 0.00 0.00 0.00 0.85 +0.13 33 0 1,072 0
30DEC25 11.00 P 1.28 1.28 1.28 1.28 +0.09 0 5 880 -5
30DEC25 11.50 P 0.00 0.00 0.00 1.82 +0.18 49 0 3,670 0
30DEC25 12.00 P 0.00 0.00 0.00 2.28 +0.15 0 0 835 0
30DEC25 12.50 P 2.80 2.80 2.80 2.74 +0.10 0 1 213 -1
30DEC25 13.00 P 0.00 0.00 0.00 3.35 +0.19 83 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 3.79 +0.15 60 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 4.29 +0.15 66 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 4.79 +0.15 72 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.29 +0.15 77 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.79 +0.15 82 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.29 +0.15 87 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.78 +0.14 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.28 +0.14 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.78 +0.14 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.29 +0.16 106 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.79 +0.16 110 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.29 +0.15 114 0 24 0
30DEC25 19.50 P 0.00 0.00 0.00 9.79 +0.16 118 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.29 +0.15 122 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 12 0
29JAN26 8.25 P 0.05 0.05 0.05 0.05 +0.01 33 32 120 +32
29JAN26 8.50 P 0.07 0.07 0.07 0.07 +0.01 32 1 226 -1
29JAN26 8.75 P 0.11 0.12 0.11 0.12 +0.03 33 110 135 0
29JAN26 9.00 P 0.18 0.18 0.18 0.18 +0.04 33 50 231 -50
29JAN26 9.25 P 0.25 0.25 0.25 0.25 +0.04 32 2 235 +2
29JAN26 9.50 P 0.32 0.35 0.32 0.35 +0.06 32 4 481 0
29JAN26 9.75 P 0.47 0.48 0.47 0.48 +0.08 33 3 345 -2
29JAN26 10.00 P 0.00 0.00 0.00 0.62 +0.09 32 0 291 0
29JAN26 10.50 P 0.93 0.93 0.93 0.96 +0.10 32 3 379 0
29JAN26 11.00 P 0.00 0.00 0.00 1.38 +0.13 34 0 241 0
29JAN26 11.50 P 0.00 0.00 0.00 1.82 +0.13 33 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.36 +0.20 46 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.86 +0.21 52 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.35 +0.19 56 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.79 +0.15 44 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.29 +0.15 48 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.79 +0.14 52 0 24 0
29JAN26 15.00 P 0.00 0.00 0.00 5.29 +0.15 55 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.79 +0.15 59 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.29 +0.15 63 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.78 +0.14 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.28 +0.14 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 11 0
26FEB26 8.00 P 0.08 0.08 0.08 0.07 +0.01 34 2 145 0
26FEB26 8.25 P 0.10 0.10 0.10 0.11 +0.02 34 1 253 -1
26FEB26 8.50 P 0.00 0.00 0.00 0.15 +0.02 34 0 291 0
26FEB26 8.75 P 0.00 0.00 0.00 0.21 +0.03 34 0 438 0
26FEB26 9.00 P 0.26 0.26 0.26 0.28 +0.04 33 2 428 +2
26FEB26 9.25 P 0.00 0.00 0.00 0.36 +0.04 33 0 751 0
26FEB26 9.50 P 0.00 0.00 0.00 0.47 +0.05 33 0 1,912 0
26FEB26 9.75 P 0.00 0.00 0.00 0.60 +0.06 33 0 2,013 0
26FEB26 10.00 P 0.74 0.74 0.74 0.74 +0.08 33 1 765 -1
26FEB26 10.50 P 0.00 0.00 0.00 1.08 +0.10 34 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.46 +0.11 34 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 1.88 +0.11 35 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 2.36 +0.15 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.86 +0.18 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.35 +0.19 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.79 +0.14 38 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.29 +0.14 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.79 +0.14 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.29 +0.15 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.79 +0.15 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.29 +0.15 54 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 36 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 +0.02 35 0 53 0
30MAR26 8.00 P 0.12 0.12 0.12 0.14 +0.03 36 1 503 0
30MAR26 8.25 P 0.18 0.18 0.18 0.18 +0.03 35 70 589 +70
30MAR26 8.50 P 0.24 0.24 0.24 0.23 +0.03 34 45 7,640 +25
30MAR26 8.75 P 0.30 0.30 0.30 0.30 +0.04 34 5 791 +5
30MAR26 9.00 P 0.00 0.00 0.00 0.38 +0.04 34 0 6,496 0
30MAR26 9.25 P 0.00 0.00 0.00 0.48 +0.05 34 0 201 0
30MAR26 9.50 P 0.00 0.00 0.00 0.59 +0.05 34 0 406 0
30MAR26 9.75 P 0.00 0.00 0.00 0.73 +0.08 35 400 3,232 +400
30MAR26 10.00 P 0.00 0.00 0.00 0.87 +0.08 35 400 1,685 +400
30MAR26 10.50 P 0.00 0.00 0.00 1.20 +0.11 36 0 244 0
30MAR26 11.00 P 0.00 0.00 0.00 1.57 +0.11 36 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 1.98 +0.13 37 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.39 +0.14 36 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.92 +0.24 43 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.38 +0.14 44 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.86 +0.15 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.29 +0.08 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.79 +0.14 40 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.29 +0.15 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.79 +0.15 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.29 +0.15 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.78 +0.13 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.28 +0.14 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 95 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 +0.02 36 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 +0.02 36 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 +0.01 35 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 +0.01 34 0 155 0
29JUN26 8.25 P 0.35 0.35 0.35 0.35 +0.03 35 38 290 +38
29JUN26 8.50 P 0.41 0.41 0.41 0.42 +0.03 35 100 322 +70
29JUN26 8.75 P 0.50 0.51 0.50 0.50 +0.03 35 59 299 +3
29JUN26 9.00 P 0.00 0.00 0.00 0.60 +0.04 35 0 2,145 0
29JUN26 9.25 P 0.00 0.00 0.00 0.71 +0.04 35 0 188 0
29JUN26 9.50 P 0.00 0.00 0.00 0.84 +0.06 35 0 322 0
29JUN26 9.75 P 0.00 0.00 0.00 0.97 +0.07 35 0 195 0
29JUN26 10.00 P 0.00 0.00 0.00 1.11 +0.08 35 0 135 0
29JUN26 10.50 P 1.42 1.42 1.42 1.39 +0.04 34 15 262 +15
29JUN26 11.00 P 0.00 0.00 0.00 1.77 +0.09 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.15 +0.09 36 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.52 +0.06 35 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.03 +0.16 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.41 +0.11 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.86 +0.10 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.29 +0.07 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.80 +0.11 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.33 +0.16 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.82 +0.16 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.29 +0.14 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.78 +0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.30 +0.15 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 +0.03 37 0 206 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 +0.02 36 0 357 0
29SEP26 8.00 P 0.46 0.46 0.46 0.45 +0.03 37 2 561 +2
29SEP26 8.25 P 0.00 0.00 0.00 0.53 +0.03 37 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.62 +0.04 37 0 38 0
29SEP26 8.75 P 0.00 0.00 0.00 0.72 +0.04 37 0 128 0
29SEP26 9.00 P 0.00 0.00 0.00 0.83 +0.05 37 0 19 0
29SEP26 9.25 P 1.01 1.01 1.01 0.95 +0.06 37 40 65 +40
29SEP26 9.50 P 0.00 0.00 0.00 1.08 +0.06 37 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.21 +0.06 37 0 2,600 0
29SEP26 10.00 P 0.00 0.00 0.00 1.36 +0.07 37 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.66 +0.08 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 +0.08 38 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.37 +0.10 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.76 +0.11 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.17 +0.11 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.60 +0.12 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.05 +0.13 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.51 +0.13 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.99 +0.14 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.48 +0.15 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.97 +0.15 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.44 +0.16 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.92 +0.15 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.39 +0.15 50 0 0 0
30DEC26 7.50 P 0.43 0.43 0.43 0.41 +0.02 36 200 217 +200
30DEC26 7.75 P 0.00 0.00 0.00 0.48 +0.02 36 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 +0.03 37 0 3 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 +0.04 37 0 13 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 +0.03 37 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 +0.04 37 0 55 0
30DEC26 9.25 P 0.00 0.00 0.00 1.10 +0.05 37 0 74 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 +0.05 37 0 5,502 0
30DEC26 9.75 P 0.00 0.00 0.00 1.36 +0.05 37 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 +0.06 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.81 +0.06 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.15 +0.08 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.51 +0.09 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.88 +0.09 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.29 +0.11 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.70 +0.11 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.14 +0.12 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.58 +0.12 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.04 +0.12 42 0 0 0
TOTAL PUT 1,625 99,775 +1,238
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$ 16.96
30DEC25 9.75 C 0.00 0.00 0.00 7.33 +0.14 144 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 7.01 +0.11 112 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.52 +0.07 107 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.01 +0.01 93 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.52 +0.08 88 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.02 +0.08 80 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.52 +0.19 71 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.02 +0.19 63 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.59 +0.24 71 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.02 +0.10 48 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.53 +0.16 43 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.06 +0.25 40 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.57 +0.14 33 0 44 0
30DEC25 16.00 C 1.07 1.10 1.07 1.12 +0.14 29 60 742 0
30DEC25 16.50 C 0.59 0.66 0.59 0.74 +0.11 28 64 1,183 +64
30DEC25 17.00 C 0.41 0.45 0.38 0.45 +0.08 28 100 4,018 +95
30DEC25 17.50 C 0.24 0.25 0.23 0.24 +0.04 27 145 1,031 0
30DEC25 18.00 C 0.13 0.13 0.13 0.12 +0.02 27 5 1,688 0
30DEC25 18.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 462 0
30DEC25 19.00 C 0.03 0.03 0.03 0.03 +0.01 29 72 1,097 0
30DEC25 19.50 C 0.03 0.03 0.03 0.01 0.00 28 11 684 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,801 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 40 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 79 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 89 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.07 +0.13 55 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.58 +0.18 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.08 +0.19 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.60 +0.21 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.53 +0.09 19 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.20 +0.22 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.79 +0.16 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.41 +0.12 32 0 205 0
29JAN26 16.50 C 1.05 1.05 1.05 1.08 +0.10 31 18 151 +18
29JAN26 17.00 C 0.81 0.81 0.81 0.80 +0.07 30 15 93 0
29JAN26 17.50 C 0.58 0.59 0.58 0.58 +0.05 30 47 689 +28
29JAN26 18.00 C 0.43 0.43 0.43 0.41 +0.03 30 4 169 0
29JAN26 18.50 C 0.30 0.30 0.30 0.28 +0.02 30 20 138 +18
29JAN26 19.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 622 0
29JAN26 19.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 2,600 0
29JAN26 20.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 241 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 0.00 30 0 186 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 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 5.20 +0.15 56 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.61 +0.21 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.13 +0.18 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.72 +0.24 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.25 +0.32 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.80 +0.29 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.38 +0.25 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.89 +0.07 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.64 +0.14 33 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 1.34 +0.13 33 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.07 +0.10 32 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 0.85 +0.08 32 0 58 0
26FEB26 18.00 C 0.00 0.00 0.00 0.66 +0.06 32 0 53 0
26FEB26 18.50 C 0.00 0.00 0.00 0.50 +0.04 32 0 95 0
26FEB26 19.00 C 0.00 0.00 0.00 0.38 +0.04 32 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.28 +0.03 32 0 27 0
26FEB26 20.00 C 0.00 0.00 0.00 0.21 +0.03 32 0 28 0
26FEB26 21.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 0.00 32 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.33 +0.14 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.06 +0.15 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.13 +0.13 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.76 +0.28 55 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.20 +0.15 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.71 +0.27 41 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.30 +0.20 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.85 +0.32 41 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.36 +0.25 36 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.00 +0.12 38 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 2.62 +0.12 37 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.14 +0.02 32 0 472 0
30MAR26 16.00 C 1.86 1.86 1.86 1.93 +0.13 36 60 340 +60
30MAR26 16.50 C 0.00 0.00 0.00 1.64 +0.12 35 0 3,490 0
30MAR26 17.00 C 0.00 0.00 0.00 1.38 +0.10 35 0 254 0
30MAR26 17.50 C 0.00 0.00 0.00 1.16 +0.09 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.96 +0.06 35 0 3,877 0
30MAR26 18.50 C 0.00 0.00 0.00 0.79 +0.05 35 0 798 0
30MAR26 19.00 C 0.00 0.00 0.00 0.65 +0.05 35 0 1,871 0
30MAR26 19.50 C 0.00 0.00 0.00 0.53 +0.04 35 0 554 0
30MAR26 20.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.27 +0.02 35 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 0.00 34 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 0.00 34 0 171 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 0.00 35 0 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 35 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 6.72 +0.14 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.32 +0.21 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.84 +0.19 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.45 +0.25 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.98 +0.20 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.58 +0.29 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.16 +0.21 40 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.75 +0.19 38 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.42 +0.21 39 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.01 +0.13 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.70 +0.13 36 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.43 +0.21 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.19 +0.18 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.90 +0.04 36 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 1.68 +0.08 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.49 +0.07 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.33 +0.10 37 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 1.16 +0.06 36 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.02 +0.06 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.89 +0.05 36 0 1,792 0
29JUN26 21.00 C 0.00 0.00 0.00 0.67 +0.04 36 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.50 +0.03 36 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.37 +0.03 36 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.46 +0.13 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.02 +0.10 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.76 +0.23 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.24 +0.07 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.95 +0.13 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.58 +0.09 36 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.31 +0.13 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.10 +0.19 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.73 +0.10 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.49 +0.10 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.27 +0.09 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.07 +0.09 36 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 1.87 +0.06 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.71 +0.08 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.54 +0.06 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.40 +0.06 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.27 +0.07 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.05 +0.04 37 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 0.88 +0.04 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 +0.04 37 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.59 +0.04 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.47 +0.03 38 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 52 0
30DEC26 12.50 C 0.00 0.00 0.00 5.26 +0.12 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.91 +0.24 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.46 +0.14 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.13 +0.09 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.83 +0.11 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.56 +0.11 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.29 +0.10 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.05 +0.09 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.82 +0.10 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.60 +0.08 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.41 +0.09 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.21 +0.08 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.04 +0.07 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.88 +0.07 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.72 +0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.60 +0.03 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.34 +0.04 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.17 +0.06 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.97 +0.01 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.85 +0.05 37 0 0 0
TOTAL CALL 621 54,009 +283
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 1,427 0
30DEC25 16.00 P 0.12 0.12 0.12 0.11 -0.03 27 1 1,154 0
30DEC25 16.50 P 0.28 0.28 0.25 0.23 -0.06 26 30 4,837 +2
30DEC25 17.00 P 0.50 0.50 0.45 0.43 -0.10 26 75 2,331 -5
30DEC25 17.50 P 0.79 0.81 0.79 0.73 -0.14 25 17 1,109 +15
30DEC25 18.00 P 1.20 1.20 1.20 1.11 -0.15 25 20 246 -20
30DEC25 18.50 P 0.00 0.00 0.00 1.56 -0.16 25 0 240 0
30DEC25 19.00 P 0.00 0.00 0.00 2.04 -0.16 0 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.54 -0.22 0 0 42 0
30DEC25 20.00 P 3.10 3.10 3.10 3.04 -0.25 0 120 135 +55
30DEC25 21.00 P 0.00 0.00 0.00 4.04 -0.15 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.04 -0.16 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.04 -0.17 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.04 -0.15 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.04 -0.25 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.04 -0.17 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.04 -0.30 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.04 -0.15 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.04 -0.15 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.21 -0.05 30 0 106 0
29JAN26 16.00 P 0.00 0.00 0.00 0.34 -0.06 30 0 2,998 0
29JAN26 16.50 P 0.00 0.00 0.00 0.51 -0.08 29 0 627 0
29JAN26 17.00 P 0.76 0.77 0.76 0.73 -0.11 29 45 708 0
29JAN26 17.50 P 1.05 1.05 1.04 1.04 -0.11 30 30 598 +15
29JAN26 18.00 P 0.00 0.00 0.00 1.36 -0.12 29 0 296 0
29JAN26 18.50 P 0.00 0.00 0.00 1.71 -0.17 28 0 140 0
29JAN26 19.00 P 0.00 0.00 0.00 2.17 -0.13 30 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.61 -0.22 31 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.07 -0.22 30 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.04 -0.15 0 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 5.04 -0.16 0 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 6.04 -0.17 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.04 -0.17 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.04 -0.25 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.04 -0.17 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 30 0
26FEB26 15.00 P 0.26 0.26 0.26 0.25 -0.03 31 3 39 +3
26FEB26 15.50 P 0.00 0.00 0.00 0.37 -0.04 31 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.52 -0.05 31 0 130 0
26FEB26 16.50 P 0.70 0.70 0.70 0.71 -0.07 31 6 724 +6
26FEB26 17.00 P 0.00 0.00 0.00 0.95 -0.09 31 0 619 0
26FEB26 17.50 P 0.00 0.00 0.00 1.23 -0.11 31 0 709 0
26FEB26 18.00 P 0.00 0.00 0.00 1.55 -0.11 31 0 23 0
26FEB26 18.50 P 0.00 0.00 0.00 1.92 -0.07 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.31 -0.18 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.64 -0.19 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.09 -0.29 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.08 -0.17 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.04 -0.22 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.04 -0.17 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 7.04 -0.17 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.04 -0.25 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.15 -0.02 34 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.32 -0.03 34 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.44 -0.04 34 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.58 -0.05 34 0 478 0
30MAR26 16.00 P 0.00 0.00 0.00 0.76 -0.06 34 0 5,346 0
30MAR26 16.50 P 0.00 0.00 0.00 0.96 -0.09 33 0 1,419 0
30MAR26 17.00 P 0.00 0.00 0.00 1.21 -0.10 33 0 1,225 0
30MAR26 17.50 P 0.00 0.00 0.00 1.49 -0.11 33 0 657 0
30MAR26 18.00 P 0.00 0.00 0.00 1.80 -0.12 33 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 2.10 -0.23 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.47 -0.24 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.82 -0.29 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.21 -0.20 30 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 4.20 -0.05 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.11 -0.18 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.05 -0.18 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.04 -0.18 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.04 -0.25 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.04 -0.32 0 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 10.04 -0.30 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.04 -0.15 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.04 -0.15 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 37 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 -0.01 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 -0.03 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.44 -0.02 36 0 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.56 -0.03 36 0 272 0
29JUN26 14.50 P 0.71 0.71 0.71 0.69 -0.05 35 125 465 +125
29JUN26 15.00 P 0.00 0.00 0.00 0.85 -0.05 35 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 1.03 -0.06 35 0 574 0
29JUN26 16.00 P 0.00 0.00 0.00 1.24 -0.07 35 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 1.48 -0.08 35 0 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.72 -0.07 35 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 2.04 -0.09 35 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 2.34 -0.10 35 0 252 0
29JUN26 18.50 P 0.00 0.00 0.00 2.67 -0.03 36 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 3.03 -0.13 36 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.27 -0.14 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.74 -0.07 36 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.47 -0.24 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.34 -0.22 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.23 -0.12 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.14 -0.21 36 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 8.04 -0.25 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.05 -0.31 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.04 -0.30 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.04 -0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.04 -0.15 0 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.01 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.46 -0.02 37 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 -0.03 37 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 -0.03 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.88 -0.04 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 1.06 -0.03 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 1.26 -0.04 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.48 -0.04 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.72 -0.05 38 0 380 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 -0.05 38 0 576 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 -0.05 38 0 575 0
29SEP26 17.50 P 0.00 0.00 0.00 2.54 -0.06 38 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.84 -0.08 39 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.17 -0.08 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.51 -0.08 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.87 -0.08 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.24 -0.06 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.01 -0.10 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 -0.11 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.68 -0.11 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.54 -0.09 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.42 -0.10 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.33 -0.13 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.28 -0.07 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 -0.03 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 -0.03 37 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 -0.03 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.08 -0.03 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.27 -0.04 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.48 -0.04 37 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.70 -0.05 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.95 -0.06 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.21 -0.05 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.49 -0.06 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.79 -0.06 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.08 -0.07 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.41 -0.08 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.75 -0.08 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.09 -0.09 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.46 -0.09 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.21 -0.10 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.02 -0.10 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.85 -0.11 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.72 -0.11 41 0 0 0
TOTAL PUT 472 62,522 +196
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$ 34.62
30DEC25 22.00 C 0.00 0.00 0.00 12.72 +0.25 96 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.72 +0.25 88 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.72 +0.16 79 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.74 +0.25 75 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.73 +0.24 65 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.73 +0.18 58 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.73 +0.36 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.67 +0.29 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.67 +0.29 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.68 +0.30 19 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.69 +0.30 16 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.77 +0.27 17 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 0.93 +0.22 15 0 35 0
30DEC25 35.00 C 0.30 0.40 0.30 0.39 +0.14 16 35 205 +15
30DEC25 36.00 C 0.13 0.13 0.13 0.12 +0.06 16 3 453 -3
30DEC25 37.00 C 0.00 0.00 0.00 0.03 +0.02 16 0 577 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 463 0
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 37 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 79 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 9.79 - 46 0 0 -
29JAN26 26.00 C 0.00 0.00 0.00 8.80 +0.20 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.80 +0.19 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.81 +0.36 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.75 +0.30 17 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.76 +0.30 17 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.78 +0.30 16 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.84 +0.29 16 0 31 0
29JAN26 33.00 C 1.88 1.88 1.88 2.04 +0.30 17 15 16 +15
29JAN26 34.00 C 0.00 0.00 0.00 1.26 +0.21 16 0 30 0
29JAN26 35.00 C 0.71 0.74 0.71 0.72 +0.15 15 2 20 -1
29JAN26 36.00 C 0.31 0.40 0.31 0.38 +0.12 16 22 168 -5
29JAN26 37.00 C 0.19 0.20 0.19 0.17 +0.06 16 29 297 +11
29JAN26 38.00 C 0.11 0.11 0.11 0.07 +0.03 16 11 686 0
29JAN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 160 0
29JAN26 40.00 C 0.04 0.04 0.04 0.01 0.00 16 4 725 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 21 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 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 25.00 C 0.00 0.00 0.00 9.87 - 39 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 8.88 +0.12 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.89 +0.16 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.90 +0.19 28 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.82 +0.13 14 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.85 +0.30 16 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.90 +0.29 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.01 +0.28 16 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.23 +0.24 16 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 1.51 +0.22 16 0 15 0
26FEB26 35.00 C 1.00 1.00 0.97 0.99 +0.18 16 20 44 +20
26FEB26 36.00 C 0.63 0.63 0.63 0.62 +0.14 16 1 122 -1
26FEB26 37.00 C 0.00 0.00 0.00 0.35 +0.09 16 0 380 0
26FEB26 38.00 C 0.23 0.23 0.23 0.18 +0.05 16 15 1,613 0
26FEB26 39.00 C 0.00 0.00 0.00 0.09 +0.03 16 0 234 0
26FEB26 40.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 316 0
26FEB26 41.00 C 0.07 0.07 0.07 0.02 +0.01 16 1 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 20 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 28 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 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.94 +0.14 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.95 +0.13 34 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.97 +0.14 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.98 +0.17 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.00 +0.20 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.92 +0.12 16 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.97 +0.29 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.06 +0.28 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.22 +0.27 17 0 14 0
30MAR26 33.00 C 2.46 2.46 2.46 2.48 +0.24 17 10 0 -10
30MAR26 34.00 C 0.00 0.00 0.00 1.79 +0.21 16 0 2 0
30MAR26 35.00 C 1.25 1.25 1.25 1.28 +0.18 17 50 150 +50
30MAR26 36.00 C 0.84 0.84 0.84 0.89 +0.15 17 45 77 +4
30MAR26 37.00 C 0.00 0.00 0.00 0.57 +0.11 17 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 0.36 +0.08 17 0 116 0
30MAR26 39.00 C 0.00 0.00 0.00 0.21 +0.05 17 0 411 0
30MAR26 40.00 C 0.21 0.21 0.21 0.12 +0.03 17 20 1,867 0
30MAR26 41.00 C 0.15 0.15 0.15 0.07 +0.02 17 20 269 +20
30MAR26 42.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 0.00 17 0 555 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 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 33 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29JUN26 25.00 C 0.00 0.00 0.00 10.16 - 30 0 0 -
29JUN26 26.00 C 0.00 0.00 0.00 9.18 +0.16 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.21 +0.18 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.26 +0.21 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.21 +0.11 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.31 +0.27 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.47 +0.26 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.70 +0.25 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.00 +0.22 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.39 +0.21 18 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 1.86 +0.18 18 0 122 0
29JUN26 36.00 C 0.00 0.00 0.00 1.38 +0.08 17 0 101 0
29JUN26 37.00 C 1.07 1.07 1.07 1.09 +0.13 18 1 82 +1
29JUN26 38.00 C 0.00 0.00 0.00 0.80 +0.11 18 0 2,017 0
29JUN26 39.00 C 0.00 0.00 0.00 0.58 +0.09 18 0 8 0
29JUN26 40.00 C 0.00 0.00 0.00 0.41 +0.07 18 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 0.28 +0.05 18 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.19 +0.03 18 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 80 0
29JUN26 44.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 149 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 18 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 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 25.00 C 0.00 0.00 0.00 10.16 - 28 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 9.19 +0.16 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.22 +0.19 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.27 +0.21 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.24 +0.12 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.37 +0.30 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.56 +0.29 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.82 +0.29 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.15 +0.28 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.57 +0.27 18 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 2.06 +0.24 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.63 +0.22 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.28 +0.16 18 0 8 0
29SEP26 38.00 C 1.00 1.00 1.00 1.02 +0.17 18 5 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.79 +0.16 18 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.60 +0.14 18 0 31 0
29SEP26 41.00 C 0.00 0.00 0.00 0.45 +0.11 18 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 +0.08 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 +0.07 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.18 +0.05 18 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 +0.04 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.17 - 25 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 9.19 +0.14 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.23 +0.15 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.28 +0.14 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.27 +0.02 17 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.42 +0.16 17 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.63 +0.12 17 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.91 +0.08 17 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.37 +0.14 18 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 2.71 +0.01 17 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.23 -0.02 17 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 1.81 +0.02 17 0 214 0
30DEC26 37.00 C 0.00 0.00 0.00 1.46 0.00 17 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.20 0.00 17 0 34 0
30DEC26 39.00 C 0.00 0.00 0.00 0.96 -0.01 17 0 5 0
30DEC26 40.00 C 0.00 0.00 0.00 0.75 -0.02 17 0 1 0
30DEC26 41.00 C 0.63 0.63 0.63 0.59 -0.07 17 2 3 +2
30DEC26 42.00 C 0.56 0.57 0.56 0.46 -0.06 17 4 20 +4
30DEC26 43.00 C 0.00 0.00 0.00 0.34 -0.07 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.06 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 -0.04 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.04 17 0 0 0
TOTAL CALL 315 26,825 +122
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 16 0 95 0
30DEC25 33.00 P 0.08 0.08 0.07 0.06 -0.02 16 20 261 +20
30DEC25 34.00 P 0.28 0.28 0.22 0.24 -0.07 15 226 1,024 +127
30DEC25 35.00 P 0.84 0.84 0.65 0.70 -0.16 15 91 1,572 -71
30DEC25 36.00 P 1.55 1.55 1.35 1.44 -0.26 15 286 1,325 -73
30DEC25 37.00 P 2.49 2.49 2.49 2.45 -0.23 22 1 698 0
30DEC25 38.00 P 0.00 0.00 0.00 3.38 -0.30 0 0 171 0
30DEC25 39.00 P 4.35 4.35 4.35 4.38 -0.30 0 8 363 0
30DEC25 40.00 P 5.50 5.50 5.50 5.38 -0.30 0 2 564 0
30DEC25 41.00 P 6.35 6.35 6.35 6.38 -0.50 0 4 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.38 -0.30 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.38 -0.30 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.38 -0.30 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.38 -0.30 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.38 -0.30 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.38 -0.30 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.38 -0.30 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.38 -0.30 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.38 -0.30 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.88 -0.30 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.38 -0.30 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.88 -0.30 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.38 -0.30 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 17 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.03 0.00 17 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 45 0
29JAN26 33.00 P 0.23 0.23 0.23 0.21 -0.04 15 1 604 +1
29JAN26 34.00 P 0.55 0.55 0.46 0.49 -0.06 15 126 418 +33
29JAN26 35.00 P 0.00 0.00 0.00 0.96 -0.14 15 0 396 0
29JAN26 36.00 P 0.00 0.00 0.00 1.64 -0.21 16 0 338 0
29JAN26 37.00 P 0.00 0.00 0.00 2.48 -0.22 17 0 198 0
29JAN26 38.00 P 0.00 0.00 0.00 3.38 -0.30 0 0 461 0
29JAN26 39.00 P 4.40 4.40 4.40 4.38 -0.30 0 5 272 -5
29JAN26 40.00 P 0.00 0.00 0.00 5.38 -0.42 0 0 243 0
29JAN26 41.00 P 0.00 0.00 0.00 6.38 -0.50 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.38 -0.30 0 0 17 0
29JAN26 43.00 P 0.00 0.00 0.00 8.38 -0.30 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.38 -0.30 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.38 -0.30 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.38 -0.30 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.38 -0.30 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.38 -0.30 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.38 -0.30 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.38 -0.30 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.88 -0.30 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 0.00 17 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 19 0
26FEB26 32.00 P 0.17 0.17 0.17 0.17 -0.02 16 50 200 +45
26FEB26 33.00 P 0.34 0.34 0.34 0.35 -0.04 16 15 390 0
26FEB26 34.00 P 0.63 0.66 0.63 0.69 -0.05 16 104 613 +103
26FEB26 35.00 P 0.00 0.00 0.00 1.15 -0.13 16 0 2,797 0
26FEB26 36.00 P 0.00 0.00 0.00 1.80 -0.17 16 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.54 -0.23 16 0 94 0
26FEB26 38.00 P 3.39 3.39 3.39 3.42 -0.27 16 15 166 +15
26FEB26 39.00 P 0.00 0.00 0.00 4.38 -0.30 0 0 64 0
26FEB26 40.00 P 0.00 0.00 0.00 5.38 -0.42 0 0 56 0
26FEB26 41.00 P 0.00 0.00 0.00 6.38 -0.50 0 0 44 0
26FEB26 42.00 P 0.00 0.00 0.00 7.38 -0.30 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.38 -0.30 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.38 -0.30 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.38 -0.30 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.38 -0.30 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.38 -0.30 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.38 -0.30 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.38 -0.30 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.38 -0.30 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.88 -0.30 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 25 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 17 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.15 -0.02 17 0 47 0
30MAR26 32.00 P 0.28 0.28 0.28 0.29 -0.02 16 50 401 +50
30MAR26 33.00 P 0.51 0.51 0.48 0.52 -0.05 16 21 375 +2
30MAR26 34.00 P 0.81 0.82 0.81 0.89 -0.05 17 2 173 +2
30MAR26 35.00 P 0.00 0.00 0.00 1.35 -0.12 16 0 591 0
30MAR26 36.00 P 0.00 0.00 0.00 1.98 -0.16 17 0 426 0
30MAR26 37.00 P 2.69 2.69 2.69 2.66 -0.22 16 1 271 -1
30MAR26 38.00 P 3.52 3.52 3.52 3.49 -0.25 16 1 223 -1
30MAR26 39.00 P 0.00 0.00 0.00 4.40 -0.42 16 0 264 0
30MAR26 40.00 P 0.00 0.00 0.00 5.38 -0.42 0 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 6.38 -0.50 0 0 19 0
30MAR26 42.00 P 0.00 0.00 0.00 7.38 -0.30 0 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 8.38 -0.30 0 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 9.38 -0.30 0 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 10.38 -0.30 0 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 11.38 -0.30 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.38 -0.30 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.38 -0.30 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.38 -0.30 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.38 -0.30 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.88 -0.30 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.38 -0.30 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.88 -0.30 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.38 -0.30 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 - 18 0 0 -
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 27.00 P 0.08 0.08 0.08 0.07 -0.01 17 3 3 +3
29JUN26 28.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 180 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 -0.03 18 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 0.41 -0.04 18 0 101 0
29JUN26 31.00 P 0.56 0.56 0.56 0.64 -0.06 18 10 257 +10
29JUN26 32.00 P 0.00 0.00 0.00 0.95 -0.07 18 0 439 0
29JUN26 33.00 P 0.00 0.00 0.00 1.33 -0.10 17 0 175 0
29JUN26 34.00 P 0.00 0.00 0.00 1.80 -0.12 17 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 2.42 -0.15 18 0 241 0
29JUN26 36.00 P 0.00 0.00 0.00 3.06 -0.18 18 0 240 0
29JUN26 37.00 P 0.00 0.00 0.00 3.78 -0.20 18 0 40 0
29JUN26 38.00 P 4.42 4.42 4.42 4.55 -0.37 18 1 98 -1
29JUN26 39.00 P 0.00 0.00 0.00 5.38 -0.24 18 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.25 -0.05 18 0 190 0
29JUN26 41.00 P 0.00 0.00 0.00 7.05 -0.14 15 0 34 0
29JUN26 42.00 P 8.00 8.00 8.00 7.96 -0.13 12 15 76 +15
29JUN26 43.00 P 8.88 8.88 8.88 8.90 -0.11 0 10 29 +10
29JUN26 44.00 P 0.00 0.00 0.00 9.84 -0.10 0 0 120 0
29JUN26 45.00 P 0.00 0.00 0.00 10.76 -0.12 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.73 -0.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.69 -0.09 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.66 -0.09 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.63 -0.09 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.61 -0.09 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.05 -0.17 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.52 -0.51 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.96 -0.52 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.43 -0.51 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 - 18 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 +0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 +0.01 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.62 +0.01 18 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.89 +0.01 18 0 148 0
29SEP26 32.00 P 0.00 0.00 0.00 1.22 0.00 18 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.63 -0.01 18 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.16 -0.04 18 0 38 0
29SEP26 35.00 P 2.00 2.00 2.00 2.72 -0.06 18 1 210 +1
29SEP26 36.00 P 0.00 0.00 0.00 3.35 -0.09 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 4.04 -0.11 18 0 68 0
29SEP26 38.00 P 0.00 0.00 0.00 4.78 -0.14 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.58 -0.16 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.41 +0.01 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.21 -0.06 17 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.11 -0.06 17 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.03 -0.05 16 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.94 -0.07 14 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.88 -0.08 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.84 -0.08 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.80 -0.08 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.77 -0.15 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.74 -0.15 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.72 -0.14 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.16 -0.14 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 - 17 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.13 -0.07 17 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 -0.10 17 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 -0.13 17 0 13 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 -0.17 17 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.74 -0.20 17 0 13 0
30DEC26 31.00 P 0.00 0.00 0.00 1.02 -0.24 17 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 1.38 -0.27 17 0 44 0
30DEC26 33.00 P 0.00 0.00 0.00 1.76 -0.34 17 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 2.25 -0.31 17 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 2.80 -0.33 17 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 3.41 -0.35 17 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.09 -0.36 17 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 4.83 -0.36 17 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.61 -0.54 17 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.63 -0.36 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.52 -0.36 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.43 -0.36 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.37 -0.35 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.33 -0.35 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.31 -0.29 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.29 -0.23 24 0 0 0
TOTAL PUT 1,069 24,427 +285
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$ 88.90
30DEC25 46.00 C 0.00 0.00 0.00 42.98 -1.76 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 42.03 -1.71 110 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.99 -1.75 81 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 40.25 -1.49 134 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.99 -1.71 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.12 -1.13 143 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.91 -1.84 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.25 -1.01 127 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.02 -1.74 60 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 26.51 -1.76 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.74 -1.03 97 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 21.41 -1.87 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 19.40 -1.38 67 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 16.42 -1.87 0 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 14.46 -1.33 53 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 11.55 -1.75 23 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 9.19 -1.50 28 0 117 0
30DEC25 82.50 C 0.00 0.00 0.00 6.51 -1.86 0 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 4.36 -1.57 18 0 295 0
30DEC25 87.50 C 3.40 3.40 3.40 2.61 -1.30 20 6 188 0
30DEC25 90.00 C 1.97 1.97 1.34 1.36 -0.95 20 66 159 -6
30DEC25 92.50 C 0.94 1.13 0.69 0.63 -0.61 21 51 300 -32
30DEC25 95.00 C 0.56 0.56 0.34 0.24 -0.34 21 33 1,286 +2
30DEC25 97.50 C 0.24 0.24 0.24 0.08 -0.15 21 6 170 +6
30DEC25 100.00 C 0.00 0.00 0.00 0.03 -0.05 22 0 80 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 123 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 63 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 32.28 -1.13 78 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.67 -1.25 69 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.90 -1.53 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.74 -1.20 58 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.13 -1.33 50 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.79 -1.18 48 0 10 0
29JAN26 72.50 C 0.00 0.00 0.00 16.74 -1.64 23 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.46 -1.50 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.87 -1.43 22 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 9.33 -1.86 16 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 7.39 -1.41 21 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 5.52 -1.47 22 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 3.93 -1.20 22 0 92 0
29JAN26 90.00 C 3.55 3.55 2.70 2.69 -1.08 22 2 102 +1
29JAN26 92.50 C 1.80 1.80 1.80 1.80 -0.78 23 3 134 -3
29JAN26 95.00 C 1.40 1.40 1.30 1.17 -0.63 23 8 237 +6
29JAN26 97.50 C 0.00 0.00 0.00 0.69 -0.45 23 0 256 0
29JAN26 100.00 C 0.00 0.00 0.00 0.39 -0.30 23 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.21 -0.19 23 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.11 -0.12 23 0 111 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.06 23 0 237 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.67 -1.40 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.90 -1.68 36 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.08 -0.87 51 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.31 -1.32 40 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.79 -1.38 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.51 -1.32 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.08 -1.12 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.00 -1.77 16 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.54 -1.18 27 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 8.09 -1.55 22 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 6.73 -1.01 25 0 115 0
26FEB26 87.50 C 0.00 0.00 0.00 4.87 -1.36 23 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 3.65 -1.11 23 0 62 0
26FEB26 92.50 C 0.00 0.00 0.00 2.71 -0.92 23 0 15 0
26FEB26 95.00 C 2.22 2.22 2.22 1.99 -0.75 24 2 286 0
26FEB26 97.50 C 0.00 0.00 0.00 1.39 -0.60 24 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 0.93 -0.46 24 0 75 0
26FEB26 102.50 C 0.90 0.90 0.90 0.61 -0.35 24 4 70 +4
26FEB26 105.00 C 0.00 0.00 0.00 0.39 -0.25 24 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.25 -0.17 24 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.15 -0.12 24 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 -0.08 24 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.06 -0.05 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.52 -1.33 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.31 -1.85 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.27 -1.68 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.50 -1.62 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.35 -1.88 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.12 -1.54 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.16 -1.82 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.28 -1.43 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.94 -1.13 46 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 27.55 -1.22 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.08 -1.23 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.31 -1.71 31 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 20.34 -1.77 35 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 17.51 -2.00 27 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 15.08 -1.23 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 13.43 -1.48 29 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 11.32 -1.13 27 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 9.05 -1.48 24 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 7.81 -1.14 26 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 5.96 -1.36 24 0 4 0
30MAR26 90.00 C 5.22 5.22 5.22 4.77 -1.15 24 6 40 +6
30MAR26 92.50 C 3.85 3.85 3.85 3.78 -1.00 25 15 25 +15
30MAR26 95.00 C 3.31 3.31 3.31 2.97 -0.86 25 15 47 +15
30MAR26 97.50 C 0.00 0.00 0.00 2.32 -0.67 25 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 1.74 -0.56 25 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 1.29 -0.45 25 0 31 0
30MAR26 105.00 C 1.14 1.14 1.14 0.94 -0.35 25 45 167 -15
30MAR26 107.50 C 0.00 0.00 0.00 0.67 -0.28 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.48 -0.21 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.34 -0.16 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.23 -0.13 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.23 -1.67 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.16 -1.82 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.35 -1.46 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.94 -1.44 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.55 -1.22 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.08 -1.23 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.77 -1.71 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.34 -1.77 25 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.16 -1.35 25 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 16.00 -1.62 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.03 -1.51 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.26 -1.37 26 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 10.47 -1.39 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 9.03 -1.26 26 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 7.65 -1.05 26 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 6.61 -1.04 27 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 5.49 -0.97 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.55 -0.83 26 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 3.74 -0.70 26 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 3.03 -0.64 26 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.45 -0.54 26 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.98 -0.44 26 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.56 -0.41 26 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.21 -0.35 26 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.95 -0.30 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.75 -0.21 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.37 -1.69 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.07 -1.56 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.55 -1.22 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.17 -1.73 27 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.91 -1.57 27 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.78 -1.59 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.11 -0.56 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.53 -1.13 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.64 -1.19 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.98 -1.20 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.46 -1.13 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 10.14 -1.14 27 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 9.04 -1.08 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.82 -1.19 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.79 -1.07 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.84 -1.00 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.02 -0.91 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.31 -0.81 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.67 -0.75 27 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.14 -0.66 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.67 -0.59 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 2.26 -0.53 27 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.92 -0.39 27 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.56 -0.48 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.47 -1.82 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.21 -1.80 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.88 -1.79 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.11 -1.56 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.91 -1.77 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.32 -1.60 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.72 -1.51 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 12.35 -1.40 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.03 -1.46 26 0 0 0
30DEC26 87.50 C 10.02 10.02 10.02 10.02 -1.16 27 15 15 +15
30DEC26 90.00 C 0.00 0.00 0.00 8.92 -1.07 27 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 8.07 -0.93 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.21 -1.02 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.53 -0.85 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.85 -0.76 28 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.17 -0.69 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.58 -0.63 28 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.01 -0.61 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.47 -0.60 28 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.04 -0.58 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.67 -0.42 27 0 0 0
TOTAL CALL 277 8,302 +14
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 79 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 375 0
30DEC25 80.00 P 0.09 0.09 0.09 0.03 +0.01 21 1 338 -1
30DEC25 82.50 P 0.00 0.00 0.00 0.14 +0.07 21 0 363 0
30DEC25 85.00 P 0.53 0.53 0.53 0.46 +0.21 21 3 280 -3
30DEC25 87.50 P 1.01 1.13 0.96 1.18 +0.47 21 49 324 +24
30DEC25 90.00 P 2.40 2.40 2.40 2.43 +0.82 22 2 153 0
30DEC25 92.50 P 0.00 0.00 0.00 4.21 +1.20 23 0 43 0
30DEC25 95.00 P 0.00 0.00 0.00 6.42 +1.51 25 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 8.61 +1.44 21 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 11.43 +1.89 38 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 13.87 +1.66 43 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.10 +1.32 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 18.77 +1.41 49 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.10 +1.17 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.31 +1.80 75 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 26.88 +2.33 82 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 282 0
29JAN26 75.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.17 +0.05 23 0 137 0
29JAN26 80.00 P 0.00 0.00 0.00 0.38 +0.11 23 0 182 0
29JAN26 82.50 P 0.70 0.70 0.70 0.77 +0.20 23 2 211 +2
29JAN26 85.00 P 1.33 1.36 1.30 1.42 +0.38 23 6 217 +2
29JAN26 87.50 P 2.07 2.07 2.07 2.35 +0.60 23 3 33 0
29JAN26 90.00 P 3.40 3.40 3.40 3.63 +0.80 24 15 49 -15
29JAN26 92.50 P 0.00 0.00 0.00 5.22 +0.99 24 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 7.11 +1.20 25 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.25 +1.43 26 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 11.57 +1.72 28 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.00 +1.78 31 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.31 +1.53 32 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.77 +1.41 34 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.10 +1.17 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.31 +1.80 51 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.88 +1.80 55 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.24 +0.06 24 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 0.45 +0.09 24 0 63 0
26FEB26 80.00 P 0.00 0.00 0.00 0.82 +0.17 24 0 51 0
26FEB26 82.50 P 1.25 1.25 1.25 1.37 +0.31 24 3 236 +3
26FEB26 85.00 P 2.00 2.11 2.00 2.05 +0.40 24 20 175 +5
26FEB26 87.50 P 0.00 0.00 0.00 3.16 +0.67 24 0 63 0
26FEB26 90.00 P 0.00 0.00 0.00 4.40 +0.80 24 0 128 0
26FEB26 92.50 P 0.00 0.00 0.00 5.97 +0.94 25 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 7.29 +0.63 22 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.73 +1.45 26 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.65 +1.76 25 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.08 +1.40 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.46 +1.52 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.77 +1.35 29 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.15 +1.21 29 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.31 +1.80 42 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.88 +1.80 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 0.00 25 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.18 +0.04 25 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.33 +0.07 25 0 26 0
30MAR26 75.00 P 0.58 0.58 0.58 0.57 +0.11 25 10 74 0
30MAR26 77.50 P 0.92 0.92 0.92 0.93 +0.17 25 100 207 +100
30MAR26 80.00 P 1.46 1.46 1.46 1.45 +0.27 25 1 107 -1
30MAR26 82.50 P 0.00 0.00 0.00 2.11 +0.38 25 0 275 0
30MAR26 85.00 P 2.85 2.85 2.78 2.97 +0.53 25 7 364 +2
30MAR26 87.50 P 0.00 0.00 0.00 4.03 +0.67 25 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 5.31 +0.81 26 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 6.47 +0.63 24 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 8.51 +0.99 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.40 +1.14 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.73 +0.57 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.08 +1.39 24 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 16.46 +1.07 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.77 +1.09 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.46 +1.52 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.31 +1.80 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.88 +1.80 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 +0.05 26 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.45 +0.08 26 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.70 +0.12 26 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 1.01 +0.14 26 0 69 0
29JUN26 72.50 P 0.00 0.00 0.00 1.46 +0.23 26 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 2.02 +0.31 25 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.72 +0.40 25 0 19 0
29JUN26 80.00 P 0.00 0.00 0.00 3.55 +0.49 25 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.53 +0.57 25 0 91 0
29JUN26 85.00 P 5.55 5.55 5.55 5.64 +0.65 25 15 32 +15
29JUN26 87.50 P 0.00 0.00 0.00 6.93 +0.78 25 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 8.36 +0.51 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 9.97 +1.05 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.70 +0.69 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.57 +0.72 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.37 +1.02 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.53 +1.15 25 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.61 +1.26 25 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.79 +1.23 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.92 +1.40 25 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.61 +2.33 28 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.84 +2.34 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 +0.02 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.46 +0.04 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.69 +0.06 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.00 +0.11 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.38 +0.14 27 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.82 +0.12 27 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.39 +0.21 26 0 23 0
29SEP26 75.00 P 2.83 2.83 2.83 3.08 +0.29 26 15 100 +15
29SEP26 77.50 P 0.00 0.00 0.00 3.87 +0.32 26 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 4.80 +0.39 26 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.85 +0.50 26 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 6.99 +0.52 26 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.30 +0.64 26 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.71 +0.73 26 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.19 +0.79 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.80 +0.88 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.24 +1.55 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.99 +1.01 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.20 +1.30 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.62 +1.32 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.40 +0.44 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.50 +0.69 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.64 +0.54 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.25 +1.06 27 0 0 0
30DEC26 65.00 P 1.45 1.45 1.45 1.61 +0.25 28 2 4 +2
30DEC26 67.50 P 0.00 0.00 0.00 2.08 +0.21 27 0 71 0
30DEC26 70.00 P 0.00 0.00 0.00 2.61 +0.20 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.28 +0.34 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.04 +0.37 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.93 +0.48 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.89 +0.49 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.00 +0.61 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.15 +0.62 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.55 +0.77 27 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 11.06 +0.99 27 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.77 +0.99 28 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 13.93 +0.62 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.78 +0.61 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.47 +0.67 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.34 +0.71 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.93 +1.36 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.00 +1.49 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.52 +1.07 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.59 +0.97 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.24 +1.64 29 0 0 0
TOTAL PUT 254 7,776 +150
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$ 14.27
30DEC25 9.75 C 0.00 0.00 0.00 4.57 -0.26 87 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.31 -0.27 76 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.81 -0.26 67 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.32 -0.27 62 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.79 -0.30 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.29 -0.33 0 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 1.79 -0.27 0 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.31 -0.26 24 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 0.87 -0.22 25 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 0.49 -0.19 23 0 166 0
30DEC25 14.50 C 0.21 0.28 0.21 0.23 -0.13 23 127 360 +44
30DEC25 15.00 C 0.11 0.12 0.10 0.09 -0.07 23 143 605 -5
30DEC25 15.50 C 0.04 0.06 0.04 0.03 -0.03 23 42 1,176 -12
30DEC25 16.00 C 0.03 0.03 0.03 0.01 -0.01 24 20 1,364 -20
30DEC25 16.50 C 0.02 0.02 0.02 0.01 0.00 30 2 1,596 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 821 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,457 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.64 -0.21 66 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.39 -0.21 62 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.89 -0.20 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.40 -0.21 49 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 2.90 -0.24 42 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.33 -0.34 22 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.86 -0.26 24 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.42 -0.24 24 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.03 -0.21 24 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 0.69 -0.20 24 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.44 -0.17 24 0 334 0
29JAN26 15.00 C 0.27 0.27 0.26 0.27 -0.11 24 30 125 +15
29JAN26 15.50 C 0.20 0.20 0.16 0.15 -0.08 24 28 303 0
29JAN26 16.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 85 0
29JAN26 16.50 C 0.07 0.07 0.07 0.04 -0.03 24 1 59 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 128 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.67 -0.27 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.43 -0.26 53 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.93 -0.23 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.44 -0.26 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.95 -0.26 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.39 -0.28 24 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 1.95 -0.24 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.53 -0.23 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.17 -0.20 25 0 0 0
26FEB26 14.00 C 0.91 0.91 0.91 0.87 -0.17 25 29 55 +29
26FEB26 14.50 C 0.00 0.00 0.00 0.63 -0.13 26 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.42 -0.12 25 0 55 0
26FEB26 15.50 C 0.00 0.00 0.00 0.28 -0.08 25 0 15 0
26FEB26 16.00 C 0.20 0.20 0.20 0.18 -0.06 25 2 18 -2
26FEB26 16.50 C 0.15 0.15 0.15 0.11 -0.04 25 1 1 +1
26FEB26 17.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 20 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.71 -0.27 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.47 -0.26 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.98 -0.27 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.51 -0.22 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.03 -0.23 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.57 -0.26 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.08 -0.24 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.70 -0.23 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.38 -0.19 28 0 0 0
30MAR26 14.00 C 1.14 1.14 1.14 1.09 -0.17 28 1 2 +1
30MAR26 14.50 C 0.90 0.90 0.90 0.84 -0.16 28 27 109 +5
30MAR26 15.00 C 0.00 0.00 0.00 0.64 -0.13 28 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.47 -0.12 27 0 331 0
30MAR26 16.00 C 0.00 0.00 0.00 0.34 -0.10 27 0 261 0
30MAR26 16.50 C 0.00 0.00 0.00 0.24 -0.08 27 0 180 0
30MAR26 17.00 C 0.00 0.00 0.00 0.17 -0.06 27 0 583 0
30MAR26 17.50 C 0.00 0.00 0.00 0.12 -0.05 27 0 82 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 150 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 4.81 -0.23 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.57 -0.27 40 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.09 -0.24 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.61 -0.27 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.15 -0.30 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.71 -0.30 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.24 -0.30 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.88 -0.30 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.56 -0.29 26 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.27 -0.29 26 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.02 -0.28 26 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 0.81 -0.26 26 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.64 -0.24 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.51 -0.22 26 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.40 -0.19 26 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 -0.17 26 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.14 26 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.12 26 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.10 26 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.09 26 0 2 0
29JUN26 19.50 C 0.19 0.19 0.19 0.07 -0.07 26 4 0 -4
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.06 26 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.83 -0.26 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.58 -0.26 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.10 -0.27 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.63 -0.27 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.18 -0.27 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.75 -0.27 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.29 -0.25 25 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 1.95 -0.24 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.64 -0.22 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 -0.21 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.13 -0.19 25 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 -0.18 25 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 -0.16 25 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 -0.12 26 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.13 26 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.11 26 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.09 26 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.09 26 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.07 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.07 25 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.05 25 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 189 0
30DEC26 10.00 C 0.00 0.00 0.00 4.62 -0.23 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.16 -0.25 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.73 -0.22 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.32 -0.20 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.94 -0.18 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.52 -0.14 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.21 -0.13 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.94 -0.10 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 -0.08 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.47 -0.06 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.28 -0.05 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.14 0.00 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.85 -0.01 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 0.00 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 0.00 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
TOTAL CALL 457 15,693 +52
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 838 0
30DEC25 13.50 P 0.00 0.00 0.00 0.06 +0.03 23 0 1,383 0
30DEC25 14.00 P 0.12 0.17 0.12 0.18 +0.08 22 140 769 +124
30DEC25 14.50 P 0.36 0.42 0.36 0.41 +0.13 21 76 1,421 +2
30DEC25 15.00 P 0.71 0.79 0.71 0.78 +0.18 21 26 859 -6
30DEC25 15.50 P 1.21 1.21 1.21 1.24 +0.22 22 2 476 -2
30DEC25 16.00 P 1.64 1.69 1.64 1.73 +0.27 0 21 299 -1
30DEC25 16.50 P 0.00 0.00 0.00 2.23 +0.27 0 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.73 +0.27 0 0 168 -110
30DEC25 17.50 P 0.00 0.00 0.00 3.23 +0.27 0 0 1,764 0
30DEC25 18.00 P 0.00 0.00 0.00 3.73 +0.27 0 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 4.23 +0.27 0 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.73 +0.27 0 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 5.23 +0.27 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.73 +0.27 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.73 +0.27 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.73 +0.27 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.73 +0.27 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.73 +0.26 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.73 +0.27 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.73 +0.27 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.73 +0.27 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.73 +0.27 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.73 +0.27 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 117 0
29JAN26 13.00 P 0.08 0.08 0.08 0.08 +0.01 23 4 271 +4
29JAN26 13.50 P 0.16 0.18 0.16 0.19 +0.05 24 6 83 +4
29JAN26 14.00 P 0.34 0.34 0.32 0.35 +0.08 23 76 170 +72
29JAN26 14.50 P 0.53 0.57 0.53 0.59 +0.12 23 16 280 -16
29JAN26 15.00 P 0.00 0.00 0.00 0.95 +0.20 24 0 134 0
29JAN26 15.50 P 0.00 0.00 0.00 1.32 +0.20 23 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 1.76 +0.23 23 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 2.23 +0.25 0 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.73 +0.27 0 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 3.23 +0.27 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.73 +0.26 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.23 +0.26 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.73 +0.26 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.23 +0.25 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 651 0
26FEB26 13.00 P 0.17 0.17 0.17 0.17 +0.03 24 40 208 +40
26FEB26 13.50 P 0.29 0.29 0.29 0.30 +0.05 24 5 398 +5
26FEB26 14.00 P 0.00 0.00 0.00 0.49 +0.09 24 0 62 0
26FEB26 14.50 P 0.70 0.70 0.70 0.73 +0.12 24 12 69 +12
26FEB26 15.00 P 0.00 0.00 0.00 1.06 +0.16 25 0 51 0
26FEB26 15.50 P 0.00 0.00 0.00 1.42 +0.18 25 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.83 +0.22 25 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 2.27 +0.24 25 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.74 +0.25 25 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 3.23 +0.27 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.73 +0.26 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.23 +0.26 0 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.73 +0.26 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.23 +0.25 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 0.00 27 0 98 0
30MAR26 12.00 P 0.14 0.14 0.14 0.12 +0.02 28 5 393 +5
30MAR26 12.50 P 0.00 0.00 0.00 0.20 +0.03 27 0 765 0
30MAR26 13.00 P 0.00 0.00 0.00 0.31 +0.04 27 0 80 0
30MAR26 13.50 P 0.46 0.46 0.46 0.46 +0.06 27 24 181 +24
30MAR26 14.00 P 0.65 0.65 0.65 0.66 +0.08 27 5 222 +5
30MAR26 14.50 P 0.90 0.90 0.90 0.92 +0.11 27 5 137 -5
30MAR26 15.00 P 1.20 1.20 1.20 1.22 +0.15 27 4 93 +4
30MAR26 15.50 P 0.00 0.00 0.00 1.57 +0.16 27 0 76 0
30MAR26 16.00 P 1.85 1.85 1.85 1.95 +0.19 27 20 161 +20
30MAR26 16.50 P 0.00 0.00 0.00 2.36 +0.21 27 0 194 0
30MAR26 17.00 P 0.00 0.00 0.00 2.80 +0.23 27 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 3.26 +0.26 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.74 +0.26 28 0 0 -4
30MAR26 18.50 P 0.00 0.00 0.00 4.23 +0.26 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.73 +0.26 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.23 +0.25 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.73 +0.27 0 0 0 -1
30MAR26 21.00 P 0.00 0.00 0.00 6.73 +0.27 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.73 +0.27 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.73 +0.27 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.73 +0.26 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.73 +0.27 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.73 +0.27 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.73 +0.27 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.73 +0.27 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.73 +0.27 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.49 0.00 26 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.68 +0.02 26 0 209 0
29JUN26 13.50 P 0.87 0.87 0.87 0.88 +0.01 26 5 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.14 0.00 26 0 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.43 +0.07 26 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.76 +0.04 26 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 2.11 +0.06 26 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.49 +0.08 26 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.82 +0.12 23 0 2 0
29JUN26 17.00 P 3.23 3.23 3.23 3.28 +0.19 24 4 10 -4
29JUN26 17.50 P 0.00 0.00 0.00 3.69 +0.18 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.12 +0.18 19 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.57 +0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.02 +0.20 0 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.49 +0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.95 +0.21 0 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.90 +0.25 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.86 +0.26 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.83 +0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.81 +0.26 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.78 +0.26 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 25 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 25 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 +0.02 25 0 60 0
29SEP26 12.00 P 0.55 0.55 0.55 0.47 +0.03 26 2 23 +2
29SEP26 12.50 P 0.00 0.00 0.00 0.63 +0.03 26 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.83 +0.04 26 0 39 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 +0.06 26 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 +0.12 26 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.59 +0.10 25 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.85 +0.05 24 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.27 +0.14 26 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.63 +0.11 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.01 +0.12 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.43 +0.16 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.81 +0.14 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.26 +0.18 24 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.69 +0.18 24 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 5.13 +0.19 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.54 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.03 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.90 +0.16 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.06 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.07 28 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 +0.07 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 +0.08 28 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 +0.10 28 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 +0.11 28 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.08 +0.12 28 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.31 +0.12 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 +0.13 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.85 +0.15 27 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 2.15 +0.17 27 0 150 0
30DEC26 15.50 P 0.00 0.00 0.00 2.47 +0.17 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.82 +0.16 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.17 +0.15 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.55 +0.15 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.94 +0.15 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.34 +0.15 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.77 +0.17 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.20 +0.18 24 0 0 0
30DEC26 19.50 P 5.50 5.62 5.50 5.64 +0.21 23 20 20 +20
TOTAL PUT 518 17,563 +194
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$ 97.35
12DEC25 72.50 C 0.00 0.00 0.00 24.87 -2.16 99 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 22.37 -2.16 83 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 19.87 -2.16 0 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 17.37 -2.16 0 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 14.87 -2.16 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 12.37 -2.16 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 9.87 -2.16 0 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 7.39 -2.15 39 0 0 0
12DEC25 92.50 C 5.13 5.19 5.13 4.94 -2.15 34 46 200 +46
12DEC25 95.00 C 3.45 3.49 2.88 2.75 -2.04 34 63 441 +40
12DEC25 97.50 C 1.98 1.98 1.32 1.31 -1.44 38 1,206 898 +334
12DEC25 100.00 C 1.29 1.29 0.52 0.44 -0.93 38 1,157 2,475 +363
12DEC25 102.50 C 0.50 0.50 0.22 0.11 -0.46 38 409 1,841 +111
12DEC25 105.00 C 0.21 0.24 0.10 0.02 -0.18 38 393 1,514 +22
12DEC25 107.50 C 0.12 0.12 0.05 0.01 -0.05 44 359 1,556 +226
12DEC25 110.00 C 0.06 0.06 0.05 0.01 -0.01 53 40 1,671 +30
12DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 450 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 283 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 29 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 329 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 101 0 62 0
19DEC25 77.50 C 0.00 0.00 0.00 20.20 -1.87 86 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 17.42 -2.16 35 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 14.93 -2.15 38 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 12.44 -2.15 34 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 10.00 -2.12 35 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 7.66 -2.05 35 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 5.35 -1.86 31 0 0 0
19DEC25 95.00 C 4.76 4.76 3.92 3.80 -1.40 37 13 39 +13
19DEC25 97.50 C 3.03 3.03 2.25 2.25 -1.26 35 61 128 +46
19DEC25 100.00 C 1.94 1.94 1.30 1.30 -0.90 36 220 267 +164
19DEC25 102.50 C 1.13 1.15 0.85 0.66 -0.65 36 201 288 +106
19DEC25 105.00 C 0.62 0.62 0.45 0.30 -0.41 35 200 252 +86
19DEC25 107.50 C 0.44 0.44 0.33 0.13 -0.22 36 76 176 +42
19DEC25 110.00 C 0.32 0.32 0.21 0.05 -0.10 36 71 222 +17
19DEC25 112.50 C 0.15 0.15 0.15 0.02 -0.05 36 3 34 +3
19DEC25 115.00 C 0.17 0.17 0.15 0.01 -0.02 38 90 110 +88
19DEC25 117.50 C 0.10 0.10 0.10 0.01 0.00 42 10 51 +10
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
19DEC25 122.50 C 0.07 0.07 0.06 0.01 0.00 51 22 22 +22
30DEC25 50.00 C 0.00 0.00 0.00 47.83 -1.68 156 0 275 0
30DEC25 52.50 C 0.00 0.00 0.00 45.11 -1.99 126 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.71 -1.82 127 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.35 -1.70 127 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.82 -1.68 117 0 210 0
30DEC25 62.50 C 0.00 0.00 0.00 35.14 -1.93 95 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.74 -1.87 95 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.40 -1.68 95 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.96 -1.55 90 0 132 0
30DEC25 72.50 C 0.00 0.00 0.00 25.42 -1.64 80 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.88 -2.12 71 0 220 0
30DEC25 77.50 C 0.00 0.00 0.00 20.49 -1.66 67 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 17.50 -2.14 29 0 161 0
30DEC25 82.50 C 0.00 0.00 0.00 15.03 -2.14 31 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 12.60 -2.11 31 0 243 0
30DEC25 87.50 C 11.70 11.70 11.70 10.24 -2.43 31 2 964 +2
30DEC25 90.00 C 0.00 0.00 0.00 7.79 -2.20 26 0 1,222 0
30DEC25 92.50 C 7.45 7.45 6.82 5.96 -1.64 30 30 1,466 0
30DEC25 95.00 C 5.30 5.38 4.80 4.34 -1.39 31 342 2,952 -68
30DEC25 97.50 C 3.70 3.84 2.95 2.97 -1.17 31 611 5,853 -73
30DEC25 100.00 C 2.51 2.59 1.95 1.95 -0.89 32 509 14,918 -87
30DEC25 102.50 C 1.69 1.76 1.31 1.19 -0.73 31 3,766 14,470 +656
30DEC25 105.00 C 1.23 1.25 0.90 0.68 -0.55 31 815 15,626 +127
30DEC25 107.50 C 0.90 0.90 0.64 0.37 -0.35 31 1,411 5,724 +226
30DEC25 110.00 C 0.70 0.70 0.50 0.19 -0.22 31 1,182 24,386 +509
30DEC25 112.50 C 0.49 0.49 0.41 0.09 -0.13 31 353 7,850 -77
30DEC25 115.00 C 0.40 0.41 0.34 0.05 -0.06 32 728 10,615 +12
30DEC25 117.50 C 0.35 0.35 0.29 0.02 -0.04 31 1,267 6,558 +849
30DEC25 120.00 C 0.29 0.29 0.25 0.01 -0.02 32 601 16,439 +188
30DEC25 122.50 C 0.23 0.24 0.21 0.01 -0.01 35 71 10,814 -49
30DEC25 125.00 C 0.23 0.23 0.17 0.01 0.00 38 351 4,440 +299
30DEC25 127.50 C 0.17 0.17 0.16 0.01 0.00 40 20 4,129 -12
30DEC25 130.00 C 0.16 0.16 0.15 0.01 0.00 43 21 17,470 -20
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 9,002 0
30DEC25 135.00 C 0.09 0.09 0.09 0.01 0.00 48 2 31,409 -2
30DEC25 137.50 C 0.09 0.09 0.09 0.01 0.00 50 50 44,665 0
30DEC25 140.00 C 0.11 0.11 0.11 0.01 0.00 53 1 35,277 +1
30DEC25 142.50 C 0.08 0.08 0.08 0.01 0.00 55 3 20,406 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 28,475 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 38,235 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8,297 0
30DEC25 152.50 C 0.03 0.03 0.03 0.01 0.00 64 100 1,804 0
30DEC25 155.00 C 0.02 0.02 0.02 0.01 0.00 66 150 10,697 +116
30DEC25 157.50 C 0.03 0.03 0.03 0.01 0.00 68 100 1,545 +100
30DEC25 160.00 C 0.02 0.02 0.02 0.01 0.00 70 100 8,370 +100
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10,242 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6,068 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,293 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6,251 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,796 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,902 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,232 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 797 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,754 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 93 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 96 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 97 0 8,611 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,290 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3,352 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,503 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 114 0 649 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 117 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 119 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 121 0 298 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 124 0 599 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 126 0 765 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 128 0 168 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 131 0 72 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 133 0 163 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 135 0 35 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 137 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 139 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 141 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 143 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2,054 0
29JAN26 50.00 C 0.00 0.00 0.00 47.83 -1.90 93 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 45.32 -1.78 86 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 42.79 -1.74 78 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 40.38 -1.67 77 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 38.14 -1.53 81 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 35.65 -1.42 75 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 33.17 -1.44 70 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 30.46 -1.66 57 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 28.16 -1.51 58 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 25.72 -1.58 54 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.39 -1.61 53 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 20.77 -1.73 45 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.50 -1.61 44 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 15.67 -2.05 33 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 13.59 -1.88 35 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 11.38 -1.62 33 0 63 0
29JAN26 90.00 C 10.37 10.37 10.17 9.67 -1.75 34 31 1,027 -9
29JAN26 92.50 C 0.00 0.00 0.00 7.90 -1.42 34 0 1,240 0
29JAN26 95.00 C 6.45 6.45 6.29 6.27 -1.32 33 4 1,457 -3
29JAN26 97.50 C 5.17 5.35 5.10 5.02 -1.25 33 90 3,096 -2
29JAN26 100.00 C 4.96 4.96 3.99 4.01 -0.94 34 126 3,080 +3
29JAN26 102.50 C 3.38 3.49 3.15 3.07 -0.91 34 490 3,071 +275
29JAN26 105.00 C 2.85 2.85 2.50 2.31 -0.89 34 290 6,272 0
29JAN26 107.50 C 2.43 2.43 1.99 1.71 -0.73 33 705 2,904 +304
29JAN26 110.00 C 1.96 1.96 1.63 1.25 -0.58 33 4,345 5,312 +4,099
29JAN26 112.50 C 1.57 1.57 1.35 0.89 -0.47 33 8 547 +2
29JAN26 115.00 C 1.33 1.36 1.12 0.63 -0.36 33 398 4,076 +84
29JAN26 117.50 C 1.13 1.13 0.97 0.44 -0.27 33 248 948 +50
29JAN26 120.00 C 0.99 0.99 0.81 0.30 -0.21 33 21 1,635 +7
29JAN26 122.50 C 0.84 0.84 0.84 0.20 -0.16 33 1 994 -1
29JAN26 125.00 C 0.65 0.65 0.65 0.14 -0.11 33 6 3,200 +6
29JAN26 127.50 C 0.62 0.62 0.62 0.09 -0.08 33 30 2,632 +8
29JAN26 130.00 C 0.55 0.55 0.51 0.06 -0.06 33 32 1,494 -2
29JAN26 132.50 C 0.50 0.50 0.50 0.04 -0.04 33 30 980 +30
29JAN26 135.00 C 0.53 0.53 0.45 0.03 -0.02 34 7 10,238 +3
29JAN26 137.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 27,320 0
29JAN26 140.00 C 0.38 0.38 0.38 0.01 -0.02 33 4 23,015 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 9,417 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19,968 0
29JAN26 147.50 C 0.30 0.30 0.30 0.01 0.00 38 100 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16,106 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 177 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JAN26 180.00 C 0.11 0.11 0.11 0.01 0.00 54 30 921 +30
26FEB26 70.00 C 0.00 0.00 0.00 28.68 -1.26 53 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 26.19 -1.36 49 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.82 -1.35 46 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 21.44 -1.46 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.14 -1.38 41 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 16.44 -1.89 34 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 14.42 -1.87 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.52 -1.79 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.77 -1.68 34 0 0 0
26FEB26 92.50 C 9.99 9.99 9.99 9.25 -1.49 34 1 190 0
26FEB26 95.00 C 0.00 0.00 0.00 7.65 -1.30 33 0 1,237 0
26FEB26 97.50 C 6.65 6.65 6.50 6.50 -1.22 34 3 1,997 0
26FEB26 100.00 C 6.28 6.28 5.67 5.40 -1.00 34 220 2,026 +190
26FEB26 102.50 C 5.10 5.16 4.69 4.51 -0.93 35 174 1,061 +107
26FEB26 105.00 C 4.00 4.00 3.81 3.66 -0.93 35 3 2,828 +1
26FEB26 107.50 C 3.46 3.46 3.18 2.95 -0.82 35 36 6,386 +1
26FEB26 110.00 C 2.88 2.88 2.81 2.35 -0.70 34 212 7,112 0
26FEB26 112.50 C 0.00 0.00 0.00 1.86 -0.59 34 0 548 0
26FEB26 115.00 C 2.29 2.29 2.29 1.46 -0.50 34 10 3,626 0
26FEB26 117.50 C 0.00 0.00 0.00 1.13 -0.42 34 0 2,499 0
26FEB26 120.00 C 1.55 1.55 1.46 0.87 -0.35 34 19 6,578 +12
26FEB26 122.50 C 0.00 0.00 0.00 0.67 -0.28 34 1 283 0
26FEB26 125.00 C 1.19 1.19 1.15 0.51 -0.23 34 5 660 +1
26FEB26 127.50 C 0.00 0.00 0.00 0.39 -0.18 34 0 533 0
26FEB26 130.00 C 0.89 0.89 0.89 0.29 -0.14 34 2 410 0
26FEB26 132.50 C 0.87 0.87 0.87 0.22 -0.11 34 30 412 +30
26FEB26 135.00 C 0.83 0.83 0.83 0.16 -0.09 34 34 513 +34
26FEB26 137.50 C 0.00 0.00 0.00 0.12 -0.07 34 0 399 0
26FEB26 140.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 402 0
26FEB26 142.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 336 0
26FEB26 145.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 550 0
26FEB26 147.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 380 0
26FEB26 150.00 C 0.43 0.43 0.43 0.03 -0.02 35 11 219 0
26FEB26 152.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
26FEB26 160.00 C 0.35 0.35 0.35 0.01 0.00 35 320 363 -54
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 180.00 C 0.21 0.21 0.21 0.01 0.00 43 45 346 +45
30MAR26 50.00 C 0.00 0.00 0.00 48.53 -1.33 77 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.08 -1.27 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.61 -1.29 68 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.01 -1.46 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.59 -1.47 58 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 36.37 -1.29 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.97 -1.30 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.61 -1.27 53 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 29.25 -1.27 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.89 -1.30 47 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 24.60 -1.33 45 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 22.39 -1.38 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.27 -1.34 42 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 18.26 -1.32 41 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 16.36 -1.28 40 0 1,031 0
30MAR26 87.50 C 0.00 0.00 0.00 14.15 -1.76 37 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 12.92 -1.30 39 0 666 0
30MAR26 92.50 C 0.00 0.00 0.00 10.95 -1.69 37 0 431 0
30MAR26 95.00 C 9.78 9.80 9.78 9.80 -1.10 38 32 1,198 -2
30MAR26 97.50 C 9.29 9.29 9.29 8.51 -1.25 38 30 9,971 0
30MAR26 100.00 C 8.17 8.27 7.83 7.44 -1.08 38 135 4,769 -90
30MAR26 102.50 C 6.83 6.83 6.83 6.50 -1.00 38 30 9,359 -30
30MAR26 105.00 C 6.33 6.33 5.70 5.63 -0.97 38 104 16,216 -14
30MAR26 107.50 C 0.00 0.00 0.00 4.82 -0.99 38 0 1,834 0
30MAR26 110.00 C 0.00 0.00 0.00 4.11 -0.93 38 0 12,508 0
30MAR26 112.50 C 0.00 0.00 0.00 3.49 -0.84 38 0 1,267 0
30MAR26 115.00 C 3.90 3.90 3.50 2.96 -0.75 38 2 3,429 +1
30MAR26 117.50 C 3.40 3.40 3.40 2.49 -0.67 38 1 2,349 0
30MAR26 120.00 C 2.82 2.83 2.73 2.09 -0.59 38 61 11,761 +8
30MAR26 122.50 C 2.70 2.73 2.70 1.75 -0.52 38 8 2,391 0
30MAR26 125.00 C 2.45 2.45 2.21 1.46 -0.46 38 77 6,926 +5
30MAR26 127.50 C 0.00 0.00 0.00 1.22 -0.39 38 0 2,381 0
30MAR26 130.00 C 1.88 2.06 1.88 1.01 -0.35 38 5 5,332 -2
30MAR26 132.50 C 0.00 0.00 0.00 0.83 -0.30 38 0 736 0
30MAR26 135.00 C 1.45 1.45 1.45 0.69 -0.26 38 34 13,746 +34
30MAR26 137.50 C 1.46 1.46 1.46 0.56 -0.23 38 34 1,085 +34
30MAR26 140.00 C 1.34 1.34 1.24 0.46 -0.20 38 64 10,665 -30
30MAR26 142.50 C 1.23 1.23 1.16 0.38 -0.16 38 71 382 -37
30MAR26 145.00 C 1.07 1.08 1.06 0.31 -0.14 38 27 4,896 -23
30MAR26 147.50 C 1.04 1.04 0.98 0.25 -0.12 38 108 1,396 +85
30MAR26 150.00 C 1.02 1.02 0.87 0.21 -0.10 38 844 9,826 +609
30MAR26 152.50 C 0.00 0.00 0.00 0.17 -0.08 38 0 1,946 0
30MAR26 155.00 C 0.00 0.00 0.00 0.14 -0.07 38 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 1,854 0
30MAR26 160.00 C 0.00 0.00 0.00 0.09 -0.05 38 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.07 -0.05 37 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 407 0
30MAR26 175.00 C 0.50 0.50 0.50 0.02 -0.02 37 20 17,144 -10
30MAR26 177.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 273 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 770 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,313 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 66 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 49.33 -1.28 64 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 46.95 -1.26 61 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 44.59 -1.23 58 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 42.22 -1.29 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.88 -1.25 53 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 37.57 -1.26 51 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 35.25 -1.32 49 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 32.99 -1.35 47 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 30.80 -1.36 45 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 28.68 -1.37 44 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 26.63 -1.35 43 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 24.67 -1.31 42 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 22.80 -1.25 42 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 20.98 -1.25 41 0 2 0
29JUN26 85.00 C 20.00 20.00 20.00 19.28 -1.80 41 1 4 +1
29JUN26 87.50 C 0.00 0.00 0.00 17.64 -1.19 40 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 15.76 -1.48 39 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 14.40 -1.38 39 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 13.52 -1.03 40 0 268 0
29JUN26 97.50 C 12.00 12.00 12.00 12.09 -1.21 39 168 1,914 -30
29JUN26 100.00 C 11.70 11.70 11.05 10.88 -1.16 39 3 3,165 0
29JUN26 102.50 C 10.49 10.49 10.32 10.00 -0.99 39 62 2,715 +2
29JUN26 105.00 C 9.35 9.35 9.35 9.04 -0.99 39 1 14,521 0
29JUN26 107.50 C 8.42 8.42 8.42 8.28 -0.92 39 2 530 +2
29JUN26 110.00 C 0.00 0.00 0.00 7.46 -1.04 39 0 7,471 0
29JUN26 112.50 C 0.00 0.00 0.00 6.72 -0.97 39 0 716 0
29JUN26 115.00 C 0.00 0.00 0.00 6.05 -0.89 39 0 7,518 0
29JUN26 117.50 C 0.00 0.00 0.00 5.43 -0.84 39 0 887 0
29JUN26 120.00 C 5.86 5.88 5.86 4.87 -0.78 39 4 5,216 -1
29JUN26 122.50 C 5.09 5.09 5.09 4.36 -0.72 39 7 1,280 +7
29JUN26 125.00 C 4.76 4.76 4.75 3.91 -0.66 39 338 6,093 +154
29JUN26 127.50 C 0.00 0.00 0.00 3.49 -0.61 39 0 947 0
29JUN26 130.00 C 4.26 4.26 3.97 3.12 -0.56 39 21 7,889 -17
29JUN26 132.50 C 0.00 0.00 0.00 2.78 -0.52 39 0 1,055 0
29JUN26 135.00 C 0.00 0.00 0.00 2.48 -0.48 39 0 2,400 0
29JUN26 137.50 C 3.18 3.18 3.18 2.21 -0.43 39 2 453 0
29JUN26 140.00 C 3.17 3.17 2.91 1.97 -0.39 39 491 1,029 +209
29JUN26 142.50 C 2.78 2.78 2.72 1.75 -0.36 39 19 735 +8
29JUN26 145.00 C 2.63 2.63 2.59 1.55 -0.34 39 43 2,319 +33
29JUN26 147.50 C 2.45 2.46 2.42 1.38 -0.30 39 78 657 +78
29JUN26 150.00 C 2.34 2.34 2.26 1.23 -0.27 39 130 2,841 +114
29JUN26 152.50 C 2.15 2.15 2.10 1.09 -0.25 39 69 385 +68
29JUN26 155.00 C 0.00 0.00 0.00 0.96 -0.23 39 0 303 0
29JUN26 157.50 C 0.00 0.00 0.00 0.85 -0.21 39 0 453 0
29JUN26 160.00 C 1.79 1.79 1.79 0.76 -0.18 39 2 393 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.67 -0.17 39 0 223 0
29JUN26 165.00 C 1.55 1.55 1.55 0.59 -0.16 39 1 190 -1
29JUN26 167.50 C 0.00 0.00 0.00 0.53 -0.13 39 0 829 0
29JUN26 170.00 C 1.35 1.35 1.35 0.46 -0.13 39 20 368 +20
29JUN26 172.50 C 0.00 0.00 0.00 0.41 -0.11 39 0 202 0
29JUN26 175.00 C 0.00 0.00 0.00 0.36 -0.11 39 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.32 -0.09 39 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.28 -0.09 39 0 347 0
29JUN26 182.50 C 0.00 0.00 0.00 0.25 -0.08 39 0 255 0
29JUN26 185.00 C 1.07 1.07 1.06 0.22 -0.07 39 37 135 -10
29JUN26 187.50 C 0.00 0.00 0.00 0.20 -0.06 39 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 242 0
29JUN26 192.50 C 0.00 0.00 0.00 0.15 -0.05 39 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.12 -0.04 39 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 2,294 0
29SEP26 50.00 C 0.00 0.00 0.00 49.81 -1.46 54 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 47.59 -1.38 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.38 -1.29 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.80 -1.60 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.79 -1.39 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.67 -1.24 47 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 36.47 -1.39 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.38 -1.38 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.34 -1.39 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.37 -1.38 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.47 -1.34 42 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 26.66 -1.31 42 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 24.92 -1.31 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 23.26 -1.23 41 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 21.68 -1.20 41 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 20.18 -1.17 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.77 -1.15 40 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 17.43 -1.09 40 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 16.17 -1.15 40 0 1,357 0
29SEP26 97.50 C 0.00 0.00 0.00 14.55 -1.53 39 0 536 0
29SEP26 100.00 C 14.00 14.00 14.00 13.37 -1.61 38 2 3,074 +2
29SEP26 102.50 C 0.00 0.00 0.00 12.83 -1.04 40 0 2,604 0
29SEP26 105.00 C 0.00 0.00 0.00 11.85 -1.13 39 0 896 0
29SEP26 107.50 C 0.00 0.00 0.00 10.94 -1.11 39 0 338 0
29SEP26 110.00 C 0.00 0.00 0.00 10.10 -1.27 39 0 1,926 0
29SEP26 112.50 C 0.00 0.00 0.00 9.31 -1.21 39 0 462 0
29SEP26 115.00 C 0.00 0.00 0.00 8.57 -1.24 39 0 1,189 0
29SEP26 117.50 C 0.00 0.00 0.00 7.89 -1.18 39 0 609 0
29SEP26 120.00 C 8.00 8.00 8.00 7.26 -1.12 39 1 900 -1
29SEP26 122.50 C 0.00 0.00 0.00 6.68 -1.07 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 6.13 -1.02 39 0 1,253 0
29SEP26 127.50 C 0.00 0.00 0.00 5.63 -0.97 39 0 277 0
29SEP26 130.00 C 0.00 0.00 0.00 5.17 -0.92 39 0 2,905 0
29SEP26 132.50 C 0.00 0.00 0.00 4.75 -0.86 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 4.36 -0.81 39 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.99 -0.78 39 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 3.66 -0.73 39 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.36 -0.68 39 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.07 -0.65 39 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 2.82 -0.61 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.58 -0.57 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.36 -0.54 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.16 -0.51 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.98 -0.48 39 0 2 0
29SEP26 160.00 C 3.27 3.27 3.27 1.81 -0.45 39 2 12 +2
30DEC26 72.50 C 0.00 0.00 0.00 32.30 -1.30 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.51 -1.27 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.73 -1.30 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.06 -1.28 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.50 -1.21 42 0 8 0
30DEC26 85.00 C 0.00 0.00 0.00 23.74 -1.48 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.53 -1.21 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.20 -1.13 41 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 19.93 -1.10 41 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.72 -1.07 41 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 17.45 -1.18 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.92 -0.52 42 0 487 0
30DEC26 102.50 C 0.00 0.00 0.00 15.57 -1.26 41 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 14.33 -1.18 40 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 13.47 -0.98 40 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 12.70 -0.94 40 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 12.08 -0.79 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.37 -0.89 41 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 10.76 -0.82 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.16 -0.80 41 0 6 0
30DEC26 122.50 C 0.00 0.00 0.00 9.52 -0.77 41 0 73 0
30DEC26 125.00 C 0.00 0.00 0.00 8.92 -0.79 41 0 307 0
30DEC26 127.50 C 0.00 0.00 0.00 8.35 -0.76 41 0 99 0
30DEC26 130.00 C 0.00 0.00 0.00 7.82 -0.72 41 0 4 0
30DEC26 132.50 C 0.00 0.00 0.00 7.33 -0.68 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.86 -0.64 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.42 -0.61 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.01 -0.58 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.63 -0.55 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.27 -0.52 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.93 -0.49 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.61 -0.47 41 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.32 -0.44 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.04 -0.42 41 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.78 -0.40 41 0 0 0
30DEC26 160.00 C 4.92 4.92 4.73 3.54 -0.37 41 8 11 +8
TOTAL CALL 28,547 1,019,220 +11,004
12DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 68 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 123 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 288 0
12DEC25 90.00 P 0.05 0.07 0.05 0.02 +0.01 40 76 489 +33
12DEC25 92.50 P 0.10 0.16 0.08 0.10 +0.04 38 280 697 +179
12DEC25 95.00 P 0.32 0.52 0.26 0.47 +0.20 38 779 1,463 +176
12DEC25 97.50 P 0.98 1.50 0.85 1.36 +0.53 36 551 921 +151
12DEC25 100.00 P 2.27 3.10 2.27 3.10 +1.16 39 25 665 +1
12DEC25 102.50 P 4.10 4.10 4.10 5.39 +1.73 48 20 417 +16
12DEC25 105.00 P 0.00 0.00 0.00 7.66 +1.82 39 0 38 0
12DEC25 107.50 P 0.00 0.00 0.00 10.45 +2.42 81 0 6 0
12DEC25 110.00 P 0.00 0.00 0.00 12.91 +2.41 92 0 1 0
12DEC25 112.50 P 0.00 0.00 0.00 15.31 +2.31 95 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 17.72 +2.22 94 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 20.34 +2.34 121 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 22.84 +2.21 132 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 25.34 +2.21 142 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 27.81 +2.18 148 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
19DEC25 87.50 P 0.15 0.16 0.15 0.08 +0.04 36 25 40 +25
19DEC25 90.00 P 0.28 0.33 0.28 0.24 +0.11 36 82 106 +82
19DEC25 92.50 P 0.40 0.64 0.40 0.60 +0.25 36 110 163 +102
19DEC25 95.00 P 0.90 1.30 0.82 1.23 +0.43 35 204 248 +118
19DEC25 97.50 P 1.70 2.40 1.70 2.35 +0.77 35 95 216 +59
19DEC25 100.00 P 3.02 3.81 3.00 3.73 +0.97 33 249 349 +246
19DEC25 102.50 P 5.48 5.48 5.40 5.61 +1.26 33 76 519 +72
19DEC25 105.00 P 0.00 0.00 0.00 7.89 +1.59 36 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 10.45 +1.94 46 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 12.91 +2.32 52 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 15.31 +2.29 54 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 17.72 +2.22 54 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 20.34 +2.34 68 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 22.84 +2.16 74 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 25.34 +2.14 80 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 97 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 78 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 618 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 498 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 435 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,113 0
30DEC25 77.50 P 0.07 0.07 0.07 0.01 0.00 36 80 1,783 +80
30DEC25 80.00 P 0.10 0.12 0.10 0.01 0.00 31 71 3,827 -30
30DEC25 82.50 P 0.14 0.14 0.13 0.04 +0.02 32 34 5,944 +16
30DEC25 85.00 P 0.19 0.21 0.19 0.10 +0.04 31 64 10,164 -1
30DEC25 87.50 P 0.32 0.42 0.32 0.24 +0.10 31 112 5,075 +84
30DEC25 90.00 P 0.46 0.68 0.46 0.54 +0.21 31 316 26,144 +141
30DEC25 92.50 P 0.81 1.14 0.76 1.06 +0.37 31 625 8,927 +307
30DEC25 95.00 P 1.39 1.85 1.30 1.80 +0.54 31 4,180 17,347 -1,952
30DEC25 97.50 P 2.30 3.00 2.20 2.90 +0.75 31 1,524 16,712 -100
30DEC25 100.00 P 3.49 4.50 3.48 4.40 +1.04 31 833 31,774 -463
30DEC25 102.50 P 5.08 6.20 5.08 6.20 +1.32 32 293 15,593 -118
30DEC25 105.00 P 7.29 8.23 7.29 8.21 +1.48 32 281 7,134 -72
30DEC25 107.50 P 10.52 10.56 10.31 10.45 +1.65 33 130 3,229 -31
30DEC25 110.00 P 11.69 12.88 11.68 12.91 +1.83 37 161 29,395 -62
30DEC25 112.50 P 13.95 15.14 13.95 15.31 +2.22 39 100 6,899 0
30DEC25 115.00 P 17.37 17.81 17.20 17.72 +2.20 39 265 7,728 -35
30DEC25 117.50 P 0.00 0.00 0.00 20.34 +1.86 49 0 3,653 0
30DEC25 120.00 P 21.00 23.00 21.00 22.84 +1.81 53 265 28,656 -262
30DEC25 122.50 P 0.00 0.00 0.00 25.34 +2.09 57 0 4,784 0
30DEC25 125.00 P 26.94 27.53 26.94 27.81 +1.98 60 579 5,820 +121
30DEC25 127.50 P 0.00 0.00 0.00 30.15 +2.05 0 0 1,316 0
30DEC25 130.00 P 0.00 0.00 0.00 32.65 +1.84 0 0 9,504 0
30DEC25 132.50 P 0.00 0.00 0.00 35.15 +2.02 0 0 506 0
30DEC25 135.00 P 37.26 37.46 37.26 37.65 +1.79 0 173 3,085 0
30DEC25 137.50 P 0.00 0.00 0.00 40.15 +2.02 0 0 254 0
30DEC25 140.00 P 0.00 0.00 0.00 42.65 +2.07 0 0 13,875 0
30DEC25 142.50 P 0.00 0.00 0.00 45.15 +2.02 0 0 458 0
30DEC25 145.00 P 0.00 0.00 0.00 47.65 +2.02 0 0 542 0
30DEC25 147.50 P 0.00 0.00 0.00 50.15 +2.03 0 0 337 0
30DEC25 150.00 P 0.00 0.00 0.00 52.65 +2.02 0 0 984 0
30DEC25 152.50 P 0.00 0.00 0.00 55.15 +2.05 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 57.65 +2.04 0 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 60.15 +2.07 0 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 62.65 +2.08 0 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 65.15 +2.05 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 67.65 +2.01 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 70.15 +2.01 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.65 +2.03 0 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 75.15 +2.05 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 77.65 +2.01 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 80.15 +1.75 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 82.65 +2.05 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 85.15 +2.03 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 87.65 +2.03 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 90.15 +1.80 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 92.65 +1.99 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 95.15 +1.80 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 97.65 +2.04 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 100.15 +2.05 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 102.65 +2.05 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 107.65 +2.01 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 112.65 +2.12 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 117.65 +2.03 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 122.65 +2.13 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 127.65 +2.05 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 132.65 +2.05 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 137.65 +2.05 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 142.65 +2.02 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 147.65 +2.02 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 152.65 +2.05 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 157.65 +2.05 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 162.65 +2.08 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 167.65 +2.02 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 172.65 +2.00 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 177.65 +2.03 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 182.65 +2.08 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 187.65 +2.09 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 192.65 +2.03 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 197.65 +2.03 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 202.65 +2.03 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 65.00 P 0.07 0.07 0.07 0.01 0.00 39 100 342 +100
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 81 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 0.00 33 0 105 0
29JAN26 75.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 889 0
29JAN26 77.50 P 0.30 0.30 0.29 0.14 +0.03 33 2 809 0
29JAN26 80.00 P 0.44 0.48 0.44 0.26 +0.06 33 93 6,936 -49
29JAN26 82.50 P 0.63 0.68 0.63 0.47 +0.11 33 41 1,510 0
29JAN26 85.00 P 0.82 0.96 0.80 0.78 +0.18 33 187 2,208 -25
29JAN26 87.50 P 1.25 1.34 1.25 1.23 +0.27 33 68 2,643 +46
29JAN26 90.00 P 1.53 1.90 1.53 1.84 +0.37 34 72 3,992 -17
29JAN26 92.50 P 2.20 2.59 2.20 2.59 +0.47 33 66 8,680 +33
29JAN26 95.00 P 2.94 3.53 2.94 3.51 +0.57 33 217 3,336 +56
29JAN26 97.50 P 4.06 4.60 3.98 4.73 +0.75 33 137 5,442 +36
29JAN26 100.00 P 5.29 6.14 5.29 6.14 +0.83 33 233 7,103 -50
29JAN26 102.50 P 7.02 7.57 6.93 7.84 +1.09 34 181 2,451 -164
29JAN26 105.00 P 9.43 9.81 9.37 9.79 +1.36 35 341 1,346 +162
29JAN26 107.50 P 0.00 0.00 0.00 11.70 +1.45 35 0 647 0
29JAN26 110.00 P 0.00 0.00 0.00 13.88 +1.64 37 0 306 0
29JAN26 112.50 P 15.92 15.92 15.92 15.89 +1.53 36 2 63 0
29JAN26 115.00 P 0.00 0.00 0.00 18.45 +1.85 40 0 77 0
29JAN26 117.50 P 0.00 0.00 0.00 20.34 +1.42 34 0 36 0
29JAN26 120.00 P 0.00 0.00 0.00 22.84 +1.52 37 0 110 0
29JAN26 122.50 P 0.00 0.00 0.00 25.34 +1.59 40 0 72 0
29JAN26 125.00 P 0.00 0.00 0.00 27.81 +1.70 42 0 92 0
29JAN26 127.50 P 0.00 0.00 0.00 30.15 +1.65 0 0 246 0
29JAN26 130.00 P 0.00 0.00 0.00 32.65 +1.83 0 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 35.15 +1.89 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.65 +1.79 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 40.15 +1.85 0 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 42.65 +1.88 0 0 10 0
29JAN26 142.50 P 0.00 0.00 0.00 45.15 +1.85 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.65 +1.96 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.15 +1.85 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.65 +1.84 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 55.15 +1.85 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 57.65 +1.85 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 60.15 +1.85 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 62.65 +1.94 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 65.15 +1.85 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 67.65 +1.85 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 70.15 +1.85 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 72.65 +1.85 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 75.15 +1.85 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 77.65 +1.85 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 80.15 +1.75 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 82.65 +1.85 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 110 0
26FEB26 72.50 P 0.00 0.00 0.00 0.16 +0.04 34 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.27 +0.06 34 0 392 0
26FEB26 77.50 P 0.70 0.70 0.70 0.45 +0.10 34 2 351 0
26FEB26 80.00 P 0.92 0.92 0.92 0.71 +0.15 34 10 1,562 0
26FEB26 82.50 P 1.21 1.25 1.21 1.06 +0.21 34 161 1,098 -100
26FEB26 85.00 P 1.59 1.66 1.58 1.54 +0.29 34 43 2,462 -2
26FEB26 87.50 P 0.00 0.00 0.00 2.15 +0.40 34 0 6,238 0
26FEB26 90.00 P 2.50 2.88 2.50 2.87 +0.46 34 214 8,640 +194
26FEB26 92.50 P 3.55 3.55 3.55 3.71 +0.50 34 1 2,178 +1
26FEB26 95.00 P 4.64 4.69 4.64 4.73 +0.61 34 50 4,822 -30
26FEB26 97.50 P 5.36 5.72 5.24 5.95 +0.74 34 464 3,397 +314
26FEB26 100.00 P 7.07 7.38 7.07 7.36 +0.85 34 33 5,317 -1
26FEB26 102.50 P 8.18 8.93 8.07 9.05 +1.06 35 235 1,742 +9
26FEB26 105.00 P 10.50 10.50 10.50 10.75 +1.12 35 1 489 +1
26FEB26 107.50 P 0.00 0.00 0.00 12.40 +1.03 34 0 90 0
26FEB26 110.00 P 0.00 0.00 0.00 14.34 +1.50 34 0 165 0
26FEB26 112.50 P 0.00 0.00 0.00 16.39 +1.61 34 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 18.60 +1.28 35 0 8 0
26FEB26 117.50 P 21.00 21.00 21.00 20.80 +1.30 35 1 31 +1
26FEB26 120.00 P 0.00 0.00 0.00 23.03 +1.25 34 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 25.34 +1.22 34 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 27.81 +1.29 35 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 30.19 +1.33 34 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 32.65 +1.44 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 35.15 +1.56 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.65 +1.79 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.15 +1.76 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.65 +1.78 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 45.15 +1.78 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.65 +1.78 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.15 +1.78 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.65 +1.77 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 55.15 +1.78 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 57.65 +1.79 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 60.15 +1.76 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 62.65 +1.79 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 65.15 +1.76 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 67.65 +1.77 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 70.15 +1.79 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 72.65 +1.79 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 75.15 +1.77 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 77.65 +1.79 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 80.15 +1.75 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 82.65 +1.79 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 158 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 55.00 P 0.18 0.18 0.18 0.02 +0.01 40 4 32 +4
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 38 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 683 0
30MAR26 67.50 P 0.00 0.00 0.00 0.25 +0.04 38 0 496 0
30MAR26 70.00 P 0.00 0.00 0.00 0.38 +0.05 38 0 3,547 0
30MAR26 72.50 P 0.00 0.00 0.00 0.58 +0.08 38 0 389 0
30MAR26 75.00 P 1.03 1.12 1.03 0.84 +0.11 38 101 10,620 +100
30MAR26 77.50 P 0.00 0.00 0.00 1.19 +0.16 38 0 5,977 0
30MAR26 80.00 P 1.64 1.80 1.64 1.63 +0.22 38 7 9,034 -2
30MAR26 82.50 P 2.19 2.19 2.19 2.15 +0.25 38 1 7,290 0
30MAR26 85.00 P 2.60 2.74 2.60 2.82 +0.33 38 16 54,937 0
30MAR26 87.50 P 0.00 0.00 0.00 3.57 +0.41 38 0 12,939 0
30MAR26 90.00 P 4.04 4.30 4.04 4.37 +0.44 37 55 31,946 +16
30MAR26 92.50 P 5.30 5.30 5.18 5.34 +0.54 37 13 3,696 +3
30MAR26 95.00 P 5.99 6.45 5.96 6.44 +0.62 37 542 18,850 -301
30MAR26 97.50 P 7.09 7.60 7.09 7.70 +0.71 37 114 8,434 -39
30MAR26 100.00 P 8.40 9.07 8.40 9.11 +0.73 37 80 23,263 -10
30MAR26 102.50 P 10.10 10.10 10.10 10.69 +0.91 38 30 6,606 -30
30MAR26 105.00 P 0.00 0.00 0.00 12.49 +1.21 39 0 26,288 0
30MAR26 107.50 P 0.00 0.00 0.00 14.18 +1.01 38 0 1,619 0
30MAR26 110.00 P 0.00 0.00 0.00 16.21 +1.34 40 0 20,447 0
30MAR26 112.50 P 0.00 0.00 0.00 17.83 +1.03 38 0 2,574 0
30MAR26 115.00 P 0.00 0.00 0.00 20.23 +1.45 41 0 5,910 0
30MAR26 117.50 P 0.00 0.00 0.00 22.25 +1.57 41 0 3,711 0
30MAR26 120.00 P 25.20 25.20 23.31 24.04 +1.11 39 2 7,631 -2
30MAR26 122.50 P 0.00 0.00 0.00 26.23 +1.13 39 0 3,407 0
30MAR26 125.00 P 0.00 0.00 0.00 28.45 +1.09 38 0 1,162 0
30MAR26 127.50 P 0.00 0.00 0.00 30.85 +1.39 40 0 1,942 0
30MAR26 130.00 P 0.00 0.00 0.00 32.95 +1.10 37 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 35.23 +1.09 35 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 37.76 +1.30 37 0 1,429 0
30MAR26 137.50 P 0.00 0.00 0.00 40.20 +1.44 37 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 42.66 +1.53 37 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 45.15 +1.62 0 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 47.65 +1.73 0 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 50.15 +1.76 0 0 34 -132
30MAR26 150.00 P 0.00 0.00 0.00 52.65 +1.77 0 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 55.15 +1.77 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 57.65 +1.77 0 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 60.15 +1.76 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.65 +1.76 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 65.15 +1.74 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 67.65 +1.76 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 70.15 +1.76 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.65 +1.77 0 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 75.15 +1.74 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 77.65 +1.74 0 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 80.15 +1.74 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 82.65 +1.74 0 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 85.15 +1.74 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 87.65 +1.77 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 90.15 +1.77 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 92.65 +1.78 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 95.15 +1.77 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 97.65 +1.77 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 100.15 +1.75 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 102.65 +1.76 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 107.65 +1.77 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 112.65 +1.77 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 117.65 +1.77 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 122.65 +1.80 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 127.65 +1.77 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 132.65 +1.77 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 137.65 +1.77 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 142.65 +1.92 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 147.65 +1.55 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 152.65 +1.77 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 157.65 +1.77 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 162.65 +1.77 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 167.65 +1.77 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 172.65 +1.77 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 177.65 +1.77 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 182.65 +1.78 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 187.65 +1.78 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 192.65 +1.75 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 197.65 +1.78 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 202.65 +1.78 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 212.65 +1.78 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 222.65 +1.78 0 0 0 0
29JUN26 50.00 P 0.34 0.34 0.34 0.07 +0.01 39 4 118 +4
29JUN26 52.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 +0.03 39 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.26 +0.03 39 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.39 +0.05 39 0 885 0
29JUN26 62.50 P 0.00 0.00 0.00 0.56 +0.08 39 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.76 +0.08 39 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 1.05 +0.12 39 0 614 0
29JUN26 70.00 P 0.00 0.00 0.00 1.39 +0.18 39 0 1,291 0
29JUN26 72.50 P 1.98 1.98 1.98 1.79 +0.18 39 15 418 +15
29JUN26 75.00 P 2.29 2.29 2.29 2.30 +0.25 39 34 9,340 0
29JUN26 77.50 P 0.00 0.00 0.00 2.86 +0.28 39 0 830 0
29JUN26 80.00 P 0.00 0.00 0.00 3.51 +0.32 39 0 9,614 0
29JUN26 82.50 P 3.96 4.15 3.96 4.13 +0.27 38 9 1,938 +9
29JUN26 85.00 P 4.60 4.95 4.60 4.95 +0.40 38 27 2,637 -14
29JUN26 87.50 P 0.00 0.00 0.00 5.85 +0.48 38 0 1,336 0
29JUN26 90.00 P 6.40 6.76 6.40 6.76 +0.48 38 43 3,441 +23
29JUN26 92.50 P 0.00 0.00 0.00 7.90 +0.59 38 0 2,576 0
29JUN26 95.00 P 8.55 8.94 8.55 9.14 +0.69 38 72 9,935 +20
29JUN26 97.50 P 10.00 10.35 10.00 10.45 +0.77 38 4 5,543 +1
29JUN26 100.00 P 11.60 11.77 11.57 11.92 +0.90 38 444 12,732 +367
29JUN26 102.50 P 0.00 0.00 0.00 13.39 +0.88 39 0 3,964 0
29JUN26 105.00 P 14.29 14.29 14.29 15.06 +0.91 39 2 18,348 0
29JUN26 107.50 P 0.00 0.00 0.00 16.57 +0.85 38 0 2,725 0
29JUN26 110.00 P 0.00 0.00 0.00 18.84 +1.46 41 0 10,674 0
29JUN26 112.50 P 0.00 0.00 0.00 20.18 +0.84 39 0 1,036 0
29JUN26 115.00 P 0.00 0.00 0.00 21.49 +0.25 37 0 11,356 0
29JUN26 117.50 P 0.00 0.00 0.00 24.07 +0.95 39 0 716 0
29JUN26 120.00 P 0.00 0.00 0.00 25.37 +0.58 37 0 5,872 0
29JUN26 122.50 P 0.00 0.00 0.00 28.13 +1.01 40 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 30.22 +1.05 40 0 5,615 0
29JUN26 127.50 P 0.00 0.00 0.00 32.35 +1.06 40 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 34.52 +1.08 40 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 36.68 +1.10 40 0 770 0
29JUN26 135.00 P 0.00 0.00 0.00 39.16 +1.28 42 0 1,567 0
29JUN26 137.50 P 0.00 0.00 0.00 41.12 +2.02 40 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 43.38 +2.01 40 0 792 0
29JUN26 142.50 P 0.00 0.00 0.00 45.64 +2.01 39 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 47.70 +1.78 35 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 50.24 +1.85 37 0 16 0
29JUN26 150.00 P 52.69 53.00 52.34 53.99 +2.51 49 614 5,715 +610
29JUN26 152.50 P 0.00 0.00 0.00 55.21 +1.44 39 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 57.67 +1.52 39 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 60.15 +1.58 0 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 62.65 +1.67 0 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 65.15 +1.71 0 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 67.65 +1.72 0 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 70.15 +1.74 0 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 72.65 +1.75 0 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 75.15 +1.73 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 77.65 +1.74 0 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 80.15 +1.60 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.65 +1.74 0 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 85.15 +1.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.65 +1.77 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 90.15 +1.77 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 92.65 +1.75 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 95.15 +1.77 0 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 97.65 +1.77 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 100.15 +1.75 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 102.65 +1.76 0 0 122 0
29SEP26 50.00 P 0.65 0.66 0.65 0.22 0.00 39 20 166 +20
29SEP26 52.50 P 0.00 0.00 0.00 0.33 +0.02 39 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.47 +0.02 39 0 88 0
29SEP26 57.50 P 0.00 0.00 0.00 0.65 +0.02 39 0 6 0
29SEP26 60.00 P 1.36 1.36 1.36 0.87 +0.03 39 2 156 0
29SEP26 62.50 P 0.00 0.00 0.00 1.17 +0.05 39 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 1.51 +0.08 39 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.91 +0.08 39 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 2.39 +0.12 39 0 1,181 0
29SEP26 72.50 P 0.00 0.00 0.00 2.93 +0.12 39 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 3.57 +0.20 39 0 961 0
29SEP26 77.50 P 4.34 4.41 4.34 4.27 +0.20 39 6 1,133 +6
29SEP26 80.00 P 5.05 5.05 5.05 5.05 +0.29 39 13 2,977 0
29SEP26 82.50 P 5.63 5.63 5.63 5.87 +0.37 39 43 2,420 0
29SEP26 85.00 P 6.60 6.60 6.60 6.77 +0.44 39 1 3,927 +1
29SEP26 87.50 P 7.67 7.67 7.67 7.74 +0.48 39 3 1,011 +3
29SEP26 90.00 P 8.37 8.78 8.37 8.80 +0.53 39 50 2,262 +50
29SEP26 92.50 P 0.00 0.00 0.00 9.98 +0.62 39 0 1,639 0
29SEP26 95.00 P 10.66 11.25 10.66 11.24 +0.67 39 21 5,612 +20
29SEP26 97.50 P 0.00 0.00 0.00 12.65 +0.91 39 0 1,869 0
29SEP26 100.00 P 13.45 14.05 13.41 14.02 +0.80 39 64 2,465 +57
29SEP26 102.50 P 0.00 0.00 0.00 15.48 +0.90 39 0 4,003 0
29SEP26 105.00 P 0.00 0.00 0.00 17.24 +1.04 40 0 1,248 0
29SEP26 107.50 P 0.00 0.00 0.00 18.91 +1.11 40 0 612 0
29SEP26 110.00 P 20.32 20.32 20.32 20.28 +0.87 39 1 1,240 0
29SEP26 112.50 P 0.00 0.00 0.00 22.20 +0.75 40 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 24.03 +0.78 40 0 552 0
29SEP26 117.50 P 0.00 0.00 0.00 25.93 +0.81 40 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 27.87 +0.86 40 0 161 0
29SEP26 122.50 P 0.00 0.00 0.00 29.85 +0.91 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 31.87 +0.94 40 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 33.92 +0.94 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 35.98 +0.96 41 0 391 0
29SEP26 132.50 P 0.00 0.00 0.00 38.10 +1.01 41 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 40.24 +1.04 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 42.42 +1.08 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 44.60 +1.11 41 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 46.81 +0.88 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.00 +1.09 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.24 +1.11 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 53.99 +1.62 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 55.77 +1.15 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 58.07 +1.18 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 60.39 +1.21 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 62.72 +1.10 37 0 0 0
30DEC26 72.50 P 4.24 4.24 4.24 4.24 +0.20 40 2 11 +2
30DEC26 75.00 P 4.90 4.90 4.90 4.92 +0.29 40 2 61 +2
30DEC26 77.50 P 0.00 0.00 0.00 5.68 +0.40 40 0 47 0
30DEC26 80.00 P 6.17 6.40 6.17 6.53 +0.47 40 109 290 +104
30DEC26 82.50 P 0.00 0.00 0.00 7.40 +0.50 40 0 173 0
30DEC26 85.00 P 7.97 8.23 7.97 8.43 +0.63 39 17 207 +17
30DEC26 87.50 P 9.00 9.00 9.00 9.47 +0.66 39 30 164 +30
30DEC26 90.00 P 0.00 0.00 0.00 10.56 +0.68 39 0 266 0
30DEC26 92.50 P 0.00 0.00 0.00 11.78 +0.74 39 0 33 0
30DEC26 95.00 P 0.00 0.00 0.00 13.01 +0.74 39 0 229 0
30DEC26 97.50 P 13.98 14.24 13.98 14.30 +0.72 39 22 354 +22
30DEC26 100.00 P 15.15 15.60 15.15 15.70 +0.76 39 4 1,078 +4
30DEC26 102.50 P 0.00 0.00 0.00 17.12 +0.72 39 0 136 0
30DEC26 105.00 P 18.71 18.71 18.71 18.71 +0.78 39 1 35 0
30DEC26 107.50 P 0.00 0.00 0.00 20.36 +0.95 39 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 22.07 +0.90 39 0 213 0
30DEC26 112.50 P 0.00 0.00 0.00 23.80 +0.89 40 0 61 0
30DEC26 115.00 P 0.00 0.00 0.00 25.57 +0.71 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.44 +0.76 40 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 29.06 +0.57 39 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 31.28 +0.85 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.24 +0.86 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.24 +0.88 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.26 +0.88 41 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 39.33 +0.93 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.41 +0.93 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 43.52 +0.97 41 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 45.65 +0.99 41 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.80 +1.02 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 50.00 +1.06 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 52.19 +1.07 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 54.64 +1.32 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 56.62 +1.10 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 58.88 +1.13 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 61.15 +1.15 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 63.38 +1.14 40 0 0 0
TOTAL PUT 18,257 845,488 +378
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$ 16.49
30DEC25 6.75 C 0.00 0.00 0.00 9.75 -0.25 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.50 -0.25 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.25 -0.25 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 9.00 -0.25 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.75 -0.25 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.50 -0.26 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.26 -0.25 112 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.01 -0.25 106 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.76 -0.25 101 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.51 -0.25 95 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.26 -0.25 90 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.01 -0.25 85 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.76 -0.25 80 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.51 -0.25 74 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.01 -0.25 63 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.51 -0.25 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.01 -0.25 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.55 -0.21 75 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.01 -0.25 0 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.51 -0.25 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.02 -0.25 37 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.52 -0.25 30 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 2.03 -0.25 29 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.56 -0.24 29 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.12 -0.24 28 0 186 0
30DEC25 16.00 C 0.78 0.78 0.78 0.73 -0.20 27 100 1,100 -100
30DEC25 16.50 C 0.52 0.52 0.52 0.45 -0.17 27 6 135 +6
30DEC25 17.00 C 0.00 0.00 0.00 0.25 -0.13 28 0 391 0
30DEC25 17.50 C 0.19 0.19 0.16 0.14 -0.08 29 102 82 -18
30DEC25 18.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 73 0
30DEC25 18.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.78 -0.25 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.53 -0.26 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.04 -0.25 47 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.54 -0.25 38 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.04 -0.25 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.55 -0.24 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.05 -0.25 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.61 -0.16 42 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.11 -0.17 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.60 -0.24 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.14 -0.24 28 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.72 -0.24 28 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 1.35 -0.21 29 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.99 -0.19 27 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.72 -0.17 28 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.52 -0.13 28 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.37 -0.10 29 0 13 0
29JAN26 18.00 C 0.33 0.33 0.33 0.25 -0.09 29 2 10 +2
29JAN26 18.50 C 0.00 0.00 0.00 0.16 -0.07 29 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 120 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.06 -0.25 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.57 -0.25 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.07 -0.25 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.58 -0.25 30 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.13 -0.18 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.63 -0.20 32 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.14 -0.22 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.69 -0.24 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.26 -0.24 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.87 -0.22 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.51 -0.22 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.23 -0.14 29 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.91 -0.17 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.70 -0.14 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.55 -0.11 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.40 -0.11 29 0 100 0
26FEB26 18.50 C 0.00 0.00 0.00 0.29 -0.09 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.20 -0.08 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.14 -0.06 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.80 -0.26 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.56 -0.25 56 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.31 -0.25 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.06 -0.25 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.81 -0.26 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.57 -0.25 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.32 -0.25 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.07 -0.25 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.82 -0.25 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.58 -0.25 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.33 -0.25 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.08 -0.25 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.83 -0.26 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.59 -0.25 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.09 -0.25 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.60 -0.25 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.23 -0.11 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.77 -0.09 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.28 -0.11 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.80 -0.10 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.34 -0.13 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.91 -0.18 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.43 -0.26 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 2.06 -0.26 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.73 -0.26 30 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 1.44 -0.24 30 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.18 -0.23 30 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.95 -0.25 30 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.76 -0.20 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.62 -0.14 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.49 -0.14 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.38 -0.14 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.29 -0.12 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.22 -0.11 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.12 -0.08 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.61 -0.25 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.36 -0.25 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.11 -0.26 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.87 -0.25 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.62 -0.25 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.38 -0.25 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.13 -0.25 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.89 -0.25 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.64 -0.25 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.31 -0.12 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.84 -0.08 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.36 -0.13 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.88 -0.14 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.42 -0.16 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.98 -0.17 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.56 -0.18 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.16 -0.19 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.79 -0.14 33 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.38 -0.21 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.07 -0.20 31 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.79 -0.20 31 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.59 -0.17 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.32 -0.17 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.13 -0.15 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.96 -0.13 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.83 -0.14 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.70 -0.12 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.58 -0.11 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.49 -0.09 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.33 -0.08 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.05 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.90 -0.25 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.66 -0.25 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.31 -0.13 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.84 -0.14 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.36 -0.17 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.88 -0.21 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.42 -0.26 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.12 -0.08 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.76 -0.11 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.41 -0.11 34 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 3.07 -0.10 34 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.68 -0.24 32 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.47 -0.16 33 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 2.15 -0.22 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.89 -0.17 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.70 -0.21 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.51 -0.19 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.38 -0.15 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.22 -0.13 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.06 -0.12 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.95 -0.10 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.83 -0.11 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.63 -0.10 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 -0.10 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 -0.10 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.37 -0.26 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.96 -0.27 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.58 -0.27 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.21 -0.27 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.87 -0.27 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.54 -0.28 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.24 -0.27 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.96 -0.26 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.69 -0.18 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.46 -0.17 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.17 -0.23 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.02 -0.24 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.83 -0.23 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.68 -0.20 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 -0.22 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.39 -0.16 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.21 -0.16 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.12 -0.12 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.87 -0.15 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.73 -0.10 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.58 -0.11 32 0 0 0
TOTAL CALL 210 5,832 -110
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 108 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 90 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 82 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 60 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.04 0.00 28 0 495 0
30DEC25 15.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 140 0
30DEC25 16.00 P 0.00 0.00 0.00 0.24 +0.04 29 0 125 0
30DEC25 16.50 P 0.41 0.41 0.41 0.45 +0.08 29 100 235 -24
30DEC25 17.00 P 0.75 0.75 0.75 0.77 +0.13 30 1 43 +1
30DEC25 17.50 P 0.00 0.00 0.00 1.15 +0.17 31 0 29 0
30DEC25 18.00 P 0.00 0.00 0.00 1.55 +0.20 28 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.02 +0.23 29 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.51 +0.24 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.01 +0.25 0 0 5 0
30DEC25 20.00 P 0.00 0.00 0.00 3.51 +0.25 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.51 +0.17 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.51 +0.22 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.51 +0.25 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.51 +0.17 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 400 0
29JAN26 15.50 P 0.00 0.00 0.00 0.30 +0.04 29 0 140 0
29JAN26 16.00 P 0.00 0.00 0.00 0.48 +0.06 29 0 358 0
29JAN26 16.50 P 0.00 0.00 0.00 0.71 +0.09 30 0 240 0
29JAN26 17.00 P 0.00 0.00 0.00 1.00 +0.11 30 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 1.35 +0.15 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.69 +0.16 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.11 +0.19 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.55 +0.20 28 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.02 +0.22 28 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.51 +0.16 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.51 +0.17 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.51 +0.22 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.51 +0.25 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.10 0.00 29 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.18 +0.02 29 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.29 +0.03 29 0 20 0
26FEB26 15.50 P 0.00 0.00 0.00 0.43 +0.04 29 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 0.62 +0.05 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.86 +0.09 29 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.15 +0.10 29 0 30 0
26FEB26 17.50 P 1.48 1.48 1.48 1.48 +0.12 30 15 15 +15
26FEB26 18.00 P 0.00 0.00 0.00 1.80 +0.14 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.20 +0.17 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.62 +0.18 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.02 +0.16 24 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.56 +0.16 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.52 +0.18 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.51 +0.15 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.51 +0.25 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.21 0.00 30 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.45 +0.02 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.62 +0.04 31 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.83 +0.06 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.04 +0.02 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.32 +0.04 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.63 +0.06 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.97 +0.08 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.35 +0.10 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.72 +0.10 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.14 +0.07 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.57 +0.08 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.53 +0.15 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.51 +0.15 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.51 +0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.51 +0.17 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 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 34 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 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 0.02 0.00 32 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 32 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 0.00 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.66 +0.04 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.86 +0.09 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.01 +0.05 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.27 +0.08 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.50 +0.06 30 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 1.77 +0.03 29 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 +0.10 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.40 +0.06 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.74 +0.05 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 +0.04 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.48 +0.04 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.88 +0.04 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.71 +0.03 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.62 +0.08 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.52 +0.08 18 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.59 +0.25 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 33 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.38 -0.01 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 0.00 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.80 +0.01 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.98 +0.04 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.18 +0.04 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.41 +0.07 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.61 +0.04 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.94 +0.09 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.17 +0.01 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.47 +0.03 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.79 +0.02 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.14 +0.04 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.50 +0.04 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.88 +0.04 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.26 +0.03 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.07 +0.05 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.95 +0.05 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.82 +0.11 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 -0.03 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 -0.02 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 -0.02 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.36 -0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 -0.02 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.88 +0.04 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.16 +0.09 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.39 +0.02 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.76 +0.09 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.02 +0.03 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.37 +0.05 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.72 +0.02 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.11 +0.03 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 +0.08 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.22 +0.09 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.05 +0.12 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 +0.14 32 0 0 0
TOTAL PUT 116 5,035 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 41.26
12DEC25 31.00 C 0.00 0.00 0.00 10.32 -1.35 162 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 9.32 -1.35 146 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 8.33 -1.33 135 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 7.33 -1.33 120 0 0 0
12DEC25 35.00 C 0.00 0.00 0.00 6.33 -1.26 104 0 0 0
12DEC25 36.00 C 0.00 0.00 0.00 5.34 -1.25 92 0 0 0
12DEC25 37.00 C 0.00 0.00 0.00 4.35 -1.24 79 0 0 0
12DEC25 38.00 C 3.50 3.50 3.50 3.27 -1.33 27 1 30 0
12DEC25 39.00 C 2.95 2.95 2.95 2.45 -1.17 61 1 4 +1
12DEC25 40.00 C 2.28 2.28 1.37 1.53 -1.15 49 89 217 -4
12DEC25 41.00 C 1.30 1.30 0.74 0.82 -1.07 45 613 574 +200
12DEC25 42.00 C 1.20 1.20 0.37 0.41 -0.76 47 4,442 2,009 +1,409
12DEC25 43.00 C 0.64 0.65 0.18 0.20 -0.44 51 1,008 1,686 +115
12DEC25 44.00 C 0.35 0.35 0.10 0.10 -0.25 55 673 1,139 -242
12DEC25 45.00 C 0.15 0.15 0.06 0.05 -0.15 58 569 950 -106
12DEC25 46.00 C 0.08 0.08 0.04 0.03 -0.08 63 68 797 -44
12DEC25 47.00 C 0.04 0.04 0.03 0.02 -0.05 69 58 263 +37
12DEC25 48.00 C 0.04 0.04 0.01 0.01 -0.03 71 173 412 +132
12DEC25 49.00 C 0.01 0.01 0.01 0.01 -0.02 80 241 297 +241
12DEC25 50.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 560 0
12DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 49 0
12DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
19DEC25 34.00 C 7.60 7.60 7.60 7.33 -1.33 61 2 2 +2
19DEC25 35.00 C 0.00 0.00 0.00 6.33 -1.29 53 0 0 0
19DEC25 36.00 C 0.00 0.00 0.00 5.34 -1.28 47 0 0 0
19DEC25 37.00 C 0.00 0.00 0.00 4.38 -1.26 44 0 0 0
19DEC25 38.00 C 0.00 0.00 0.00 3.46 -1.21 42 0 0 0
19DEC25 39.00 C 0.00 0.00 0.00 2.64 -1.11 43 0 0 0
19DEC25 40.00 C 0.00 0.00 0.00 1.88 -1.11 41 0 0 0
19DEC25 41.00 C 1.81 1.81 1.16 1.26 -0.95 40 208 162 +162
19DEC25 42.00 C 1.16 1.16 0.75 0.80 -0.72 40 445 248 +223
19DEC25 43.00 C 0.83 0.83 0.49 0.50 -0.54 41 684 308 +94
19DEC25 44.00 C 0.73 0.73 0.32 0.29 -0.42 41 171 122 +117
19DEC25 45.00 C 0.35 0.35 0.22 0.17 -0.30 43 41 95 +26
19DEC25 46.00 C 0.20 0.20 0.19 0.09 -0.23 43 22 118 -1
19DEC25 47.00 C 0.13 0.13 0.11 0.05 -0.17 44 83 132 +61
19DEC25 48.00 C 0.09 0.09 0.09 0.03 -0.12 45 12 45 0
19DEC25 49.00 C 0.07 0.07 0.06 0.02 -0.09 48 66 69 +66
19DEC25 50.00 C 0.00 0.00 0.00 0.01 -0.07 48 0 15 0
19DEC25 52.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 21.91 -1.24 163 0 12,544 0
30DEC25 20.00 C 0.00 0.00 0.00 21.39 -1.30 153 0 1,509 0
30DEC25 21.00 C 0.00 0.00 0.00 20.39 -1.31 143 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 19.36 -1.35 125 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 18.40 -1.30 127 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 17.40 -1.31 118 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 16.37 -1.35 103 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.40 -1.34 102 0 470 0
30DEC25 27.00 C 0.00 0.00 0.00 14.42 -1.31 98 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 13.42 -1.32 90 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 12.39 -1.34 78 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 11.43 -1.30 77 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 10.50 -1.29 78 0 12,107 0
30DEC25 32.00 C 0.00 0.00 0.00 9.45 -1.28 66 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 8.34 -1.41 43 0 1,009 0
30DEC25 34.00 C 0.00 0.00 0.00 7.36 -1.41 42 0 901 0
30DEC25 35.00 C 0.00 0.00 0.00 6.39 -1.25 40 0 1,428 0
30DEC25 36.00 C 0.00 0.00 0.00 5.44 -1.25 39 0 2,173 0
30DEC25 37.00 C 0.00 0.00 0.00 4.53 -1.20 38 0 2,206 0
30DEC25 38.00 C 3.88 3.88 3.48 3.71 -1.10 39 47 4,372 -1
30DEC25 39.00 C 3.21 3.21 2.72 2.91 -1.15 38 51 1,944 +9
30DEC25 40.00 C 2.88 2.88 2.03 2.17 -1.07 36 323 7,270 -101
30DEC25 41.00 C 2.15 2.15 1.45 1.58 -0.92 35 1,125 6,133 -276
30DEC25 42.00 C 1.91 1.91 1.02 1.13 -0.72 36 2,503 5,878 +531
30DEC25 43.00 C 1.37 1.40 0.74 0.79 -0.55 36 1,231 6,877 -329
30DEC25 44.00 C 1.00 1.02 0.53 0.55 -0.44 37 2,265 7,285 +421
30DEC25 45.00 C 0.73 0.74 0.38 0.37 -0.35 37 1,519 15,841 +359
30DEC25 46.00 C 0.55 0.55 0.29 0.24 -0.29 38 762 12,575 +254
30DEC25 47.00 C 0.37 0.37 0.22 0.16 -0.23 38 380 28,483 +58
30DEC25 48.00 C 0.29 0.29 0.18 0.11 -0.18 40 506 17,224 -25
30DEC25 49.00 C 0.15 0.16 0.14 0.07 -0.15 40 498 5,848 -63
30DEC25 50.00 C 0.20 0.20 0.12 0.05 -0.11 41 1,171 34,097 +375
30DEC25 52.50 C 0.09 0.09 0.08 0.02 -0.07 44 99 8,827 -6
30DEC25 55.00 C 0.06 0.06 0.05 0.01 -0.04 47 162 21,709 -1
30DEC25 57.50 C 0.05 0.05 0.03 0.01 -0.02 53 805 16,429 +567
30DEC25 60.00 C 0.03 0.03 0.03 0.01 -0.01 59 50 24,614 +50
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 9,058 0
30DEC25 65.00 C 0.02 0.02 0.02 0.01 0.00 70 38 14,932 -38
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 6,061 0
30DEC25 70.00 C 0.01 0.01 0.01 0.01 0.00 80 11 7,743 +11
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 11,602 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 14,446 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 120 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 135 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 12.50 -1.42 54 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.53 -1.37 52 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 10.56 -1.37 49 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 9.60 -1.36 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.69 -1.30 46 0 19 0
29JAN26 34.00 C 8.74 8.74 8.74 7.84 -1.22 47 2 3 +2
29JAN26 35.00 C 0.00 0.00 0.00 6.72 -1.17 37 0 34 0
29JAN26 36.00 C 0.00 0.00 0.00 5.94 -1.05 39 0 31 0
29JAN26 37.00 C 4.96 4.96 4.96 5.16 -0.97 39 5 570 0
29JAN26 38.00 C 5.10 5.10 4.18 4.39 -1.08 38 15 711 +13
29JAN26 39.00 C 4.24 4.26 3.47 3.55 -1.14 35 7 341 +3
29JAN26 40.00 C 3.54 3.54 2.87 2.93 -1.03 35 79 2,130 +18
29JAN26 41.00 C 2.36 2.52 2.30 2.42 -0.81 35 249 1,230 -28
29JAN26 42.00 C 2.66 2.66 1.84 1.96 -0.76 35 586 3,085 +353
29JAN26 43.00 C 2.04 2.04 1.52 1.59 -0.63 36 254 2,405 +173
29JAN26 44.00 C 1.66 1.66 1.20 1.29 -0.54 37 345 5,815 -24
29JAN26 45.00 C 1.55 1.55 0.99 1.04 -0.45 37 248 5,305 -28
29JAN26 46.00 C 0.84 0.86 0.84 0.83 -0.41 37 22 8,508 +20
29JAN26 47.00 C 1.02 1.02 0.68 0.66 -0.36 38 192 4,610 +14
29JAN26 48.00 C 0.70 0.70 0.56 0.52 -0.31 38 173 1,430 +47
29JAN26 49.00 C 0.53 0.53 0.47 0.41 -0.27 39 134 1,705 +100
29JAN26 50.00 C 0.50 0.50 0.40 0.33 -0.23 39 145 6,670 +83
29JAN26 52.50 C 0.40 0.40 0.28 0.18 -0.17 40 256 2,383 -9
29JAN26 55.00 C 0.25 0.25 0.22 0.11 -0.11 42 149 6,608 +1
29JAN26 57.50 C 0.16 0.16 0.16 0.06 -0.09 43 2 3,196 0
29JAN26 60.00 C 0.13 0.13 0.12 0.04 -0.06 44 57 14,039 +5
29JAN26 62.50 C 0.00 0.00 0.00 0.03 -0.04 47 0 4,405 0
29JAN26 65.00 C 0.07 0.07 0.07 0.02 -0.03 48 100 4,781 -100
29JAN26 67.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 5,630 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 1,079 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 104 0
29JAN26 85.00 C 0.01 0.01 0.01 0.01 0.00 67 10 318 +10
26FEB26 29.00 C 0.00 0.00 0.00 12.72 -1.21 52 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.77 -1.19 50 0 61 0
26FEB26 31.00 C 0.00 0.00 0.00 10.80 -1.21 47 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.90 -1.15 46 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.94 -1.13 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.04 -1.11 41 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 7.03 -1.23 36 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 6.23 -1.19 36 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 5.64 -0.91 39 0 268 0
26FEB26 38.00 C 0.00 0.00 0.00 4.76 -1.03 36 0 1,070 0
26FEB26 39.00 C 0.00 0.00 0.00 4.11 -1.12 35 0 271 0
26FEB26 40.00 C 3.50 3.50 3.50 3.52 -0.83 35 1 2,207 0
26FEB26 41.00 C 3.41 3.41 2.85 2.99 -0.92 35 73 2,379 +13
26FEB26 42.00 C 2.59 2.59 2.41 2.53 -0.78 35 20 3,264 -3
26FEB26 43.00 C 2.78 2.78 2.07 2.14 -0.69 36 103 1,315 +74
26FEB26 44.00 C 2.08 2.08 1.76 1.83 -0.59 36 36 3,155 0
26FEB26 45.00 C 1.78 1.79 1.49 1.55 -0.50 37 30 13,843 +13
26FEB26 46.00 C 1.74 1.74 1.28 1.31 -0.45 37 236 2,612 0
26FEB26 47.00 C 1.14 1.17 1.09 1.10 -0.41 37 122 722 +3
26FEB26 48.00 C 0.97 0.97 0.93 0.93 -0.35 38 25 821 -15
26FEB26 49.00 C 0.81 0.81 0.81 0.78 -0.31 38 9 1,203 +2
26FEB26 50.00 C 1.01 1.01 0.70 0.66 -0.26 39 137 1,815 +19
26FEB26 52.50 C 0.62 0.62 0.62 0.43 -0.18 40 30 1,365 +18
26FEB26 55.00 C 0.46 0.46 0.38 0.29 -0.12 41 214 1,750 +204
26FEB26 57.50 C 0.34 0.34 0.28 0.19 -0.09 42 17 1,784 +17
26FEB26 60.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 231 0
26FEB26 62.50 C 0.00 0.00 0.00 0.09 -0.05 44 0 503 0
26FEB26 65.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 21.58 -1.19 70 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.60 -1.19 67 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.62 -1.19 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.65 -1.19 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.70 -1.17 60 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.75 -1.21 58 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 15.79 -1.21 56 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 14.83 -1.21 53 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 13.88 -1.20 51 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 12.94 -1.19 49 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 12.01 -1.33 47 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 11.07 -1.20 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.28 -1.07 46 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 9.30 -1.12 42 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 8.42 -1.13 40 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 7.66 -1.09 40 0 22,811 0
30MAR26 36.00 C 6.80 6.80 6.80 6.97 -1.10 41 1 3,207 0
30MAR26 37.00 C 0.00 0.00 0.00 6.24 -1.06 40 0 3,119 0
30MAR26 38.00 C 0.00 0.00 0.00 5.39 -0.98 37 0 1,647 0
30MAR26 39.00 C 4.73 4.73 4.73 4.80 -0.91 37 1 1,219 0
30MAR26 40.00 C 4.53 4.53 4.07 4.22 -1.02 37 53 8,121 +19
30MAR26 41.00 C 3.78 3.78 3.55 3.69 -0.88 37 182 2,916 +166
30MAR26 42.00 C 3.66 3.66 3.14 3.24 -0.80 37 105 5,466 +46
30MAR26 43.00 C 3.10 3.10 2.75 2.84 -0.72 37 9 4,823 +7
30MAR26 44.00 C 2.50 2.52 2.45 2.50 -0.65 37 44 4,187 -31
30MAR26 45.00 C 2.83 2.83 2.13 2.20 -0.61 38 289 9,714 +14
30MAR26 46.00 C 2.00 2.00 1.93 1.94 -0.51 38 5 1,924 +1
30MAR26 47.00 C 0.00 0.00 0.00 1.71 -0.46 39 0 3,422 0
30MAR26 48.00 C 1.73 1.73 1.45 1.50 -0.43 39 52 9,455 +29
30MAR26 49.00 C 0.00 0.00 0.00 1.32 -0.38 39 0 9,007 0
30MAR26 50.00 C 1.41 1.41 1.15 1.16 -0.34 40 134 22,145 +121
30MAR26 52.50 C 0.89 0.89 0.87 0.84 -0.26 41 6 10,264 +2
30MAR26 55.00 C 0.83 0.83 0.66 0.62 -0.19 42 206 26,719 -116
30MAR26 57.50 C 0.63 0.63 0.52 0.46 -0.14 43 146 8,252 +144
30MAR26 60.00 C 0.46 0.46 0.42 0.34 -0.11 43 60 24,548 +8
30MAR26 62.50 C 0.00 0.00 0.00 0.26 -0.08 44 0 5,832 0
30MAR26 65.00 C 0.29 0.29 0.29 0.20 -0.06 45 6 8,940 -6
30MAR26 67.50 C 0.00 0.00 0.00 0.16 -0.04 46 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 14,051 0
30MAR26 72.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 3,667 0
30MAR26 75.00 C 0.17 0.17 0.17 0.08 -0.02 49 3 3,396 +3
30MAR26 77.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 5,916 0
30MAR26 82.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 432 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 802 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,603 0
29JUN26 20.00 C 21.90 21.90 21.90 21.90 -1.17 61 10 26 +10
29JUN26 21.00 C 0.00 0.00 0.00 20.93 -1.41 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.00 -1.39 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.04 -1.18 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.12 -1.15 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.19 -1.14 51 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 16.26 -1.14 49 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 15.34 -1.14 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.44 -1.12 46 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 13.56 -1.11 45 0 15 0
29JUN26 30.00 C 12.70 12.70 12.70 12.68 -1.11 44 1 4 +1
29JUN26 31.00 C 0.00 0.00 0.00 11.84 -1.09 43 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 11.02 -1.08 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.22 -1.06 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.47 -1.14 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 8.72 -1.13 40 0 25 0
29JUN26 36.00 C 0.00 0.00 0.00 8.01 -1.02 39 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 7.37 -0.95 39 0 17 0
29JUN26 38.00 C 0.00 0.00 0.00 6.75 -0.89 38 0 2,846 0
29JUN26 39.00 C 0.00 0.00 0.00 6.17 -0.85 38 0 60 0
29JUN26 40.00 C 5.94 5.94 5.53 5.44 -0.93 36 17 1,194 0
29JUN26 41.00 C 5.13 5.13 5.13 5.24 -0.60 39 3 420 +2
29JUN26 42.00 C 4.71 4.71 4.63 4.71 -0.63 38 68 1,221 +68
29JUN26 43.00 C 4.18 4.30 4.18 4.22 -0.76 38 69 1,736 0
29JUN26 44.00 C 3.76 3.92 3.76 3.88 -0.67 38 124 1,526 +115
29JUN26 45.00 C 3.96 3.96 3.45 3.54 -0.69 38 22 11,322 0
29JUN26 46.00 C 0.00 0.00 0.00 3.25 -0.57 38 0 1,000 0
29JUN26 47.00 C 0.00 0.00 0.00 2.96 -0.56 39 0 1,208 0
29JUN26 48.00 C 2.66 2.66 2.66 2.71 -0.53 39 21 4,256 +21
29JUN26 49.00 C 2.60 2.60 2.42 2.47 -0.51 39 9 1,013 0
29JUN26 50.00 C 2.72 2.72 2.24 2.24 -0.51 39 446 20,918 +440
29JUN26 52.50 C 1.80 1.91 1.80 1.77 -0.48 39 18 3,861 +9
29JUN26 55.00 C 1.50 1.53 1.50 1.39 -0.45 40 81 10,186 +69
29JUN26 57.50 C 0.00 0.00 0.00 1.10 -0.44 40 0 4,347 0
29JUN26 60.00 C 1.10 1.10 1.03 0.87 -0.43 40 16 23,024 +5
29JUN26 62.50 C 0.87 0.93 0.87 0.69 -0.42 41 1,500 4,386 +1,500
29JUN26 65.00 C 0.78 0.78 0.78 0.55 -0.41 41 3 14,789 -3
29JUN26 67.50 C 0.00 0.00 0.00 0.44 -0.39 41 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.36 -0.37 42 0 15,032 0
29JUN26 72.50 C 0.00 0.00 0.00 0.29 -0.35 42 0 1,387 0
29JUN26 75.00 C 0.46 0.46 0.43 0.24 -0.33 42 8 1,612 -8
29JUN26 77.50 C 0.00 0.00 0.00 0.19 -0.33 43 0 1,526 0
29JUN26 80.00 C 0.37 0.37 0.37 0.16 -0.31 43 4 1,334 0
29JUN26 82.50 C 0.32 0.32 0.32 0.13 -0.30 43 4 1,095 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 -0.28 44 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.27 45 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.26 45 0 220 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.25 45 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.24 46 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.24 46 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 -0.23 46 0 409 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.23 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.23 44 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.23 43 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.22 43 0 476 0
29SEP26 20.00 C 0.00 0.00 0.00 22.23 -1.39 57 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 21.29 -1.39 55 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 20.37 -1.16 53 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 19.45 -1.15 51 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 18.54 -1.36 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.63 -1.15 48 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 16.74 -1.15 46 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 15.88 -1.18 45 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 15.03 -1.16 44 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 14.19 -1.33 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.30 -1.17 42 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 12.58 -1.12 42 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 11.82 -1.06 41 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 11.08 -1.04 41 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 10.36 -1.06 40 0 7 0
29SEP26 35.00 C 10.00 10.00 10.00 9.72 -0.98 40 2 34 +2
29SEP26 36.00 C 0.00 0.00 0.00 9.02 -0.97 39 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 8.40 -0.95 39 0 67 0
29SEP26 38.00 C 8.00 8.00 8.00 7.79 -0.93 38 2 1,138 +2
29SEP26 39.00 C 0.00 0.00 0.00 7.25 -0.88 38 0 156 0
29SEP26 40.00 C 6.60 6.60 6.60 6.74 -0.83 38 2 694 +2
29SEP26 41.00 C 0.00 0.00 0.00 6.16 -0.90 37 0 631 0
29SEP26 42.00 C 0.00 0.00 0.00 5.83 -0.75 38 0 631 0
29SEP26 43.00 C 0.00 0.00 0.00 5.50 -0.64 39 0 482 0
29SEP26 44.00 C 4.95 4.95 4.95 5.02 -0.92 38 7 2,358 0
29SEP26 45.00 C 4.95 4.95 4.58 4.68 -0.69 38 57 2,077 +57
29SEP26 46.00 C 0.00 0.00 0.00 4.36 -0.66 39 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 4.07 -0.60 39 0 220 0
29SEP26 48.00 C 0.00 0.00 0.00 3.81 -0.55 39 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 3.54 -0.50 39 0 527 0
29SEP26 50.00 C 3.68 3.68 3.21 3.31 -0.42 39 154 7,803 +152
29SEP26 52.50 C 2.90 2.90 2.76 2.87 -0.16 40 374 1,358 +314
29SEP26 55.00 C 2.63 2.63 2.36 2.42 -0.03 41 4 4,379 -1
29SEP26 57.50 C 0.00 0.00 0.00 2.10 +0.13 41 0 441 0
29SEP26 60.00 C 1.85 1.85 1.70 1.83 +0.26 42 6 5,796 +4
29SEP26 62.50 C 0.00 0.00 0.00 1.61 +0.37 43 0 695 0
29SEP26 65.00 C 1.35 1.35 1.35 1.43 +0.45 44 100 1,756 +100
29SEP26 67.50 C 0.00 0.00 0.00 1.27 +0.44 44 0 296 0
29SEP26 70.00 C 1.06 1.06 1.06 1.14 +0.41 45 6 480 -5
29SEP26 72.50 C 1.05 1.05 1.05 1.03 +0.39 46 1 207 +1
29SEP26 75.00 C 0.00 0.00 0.00 0.94 +0.37 47 0 983 0
29SEP26 77.50 C 0.00 0.00 0.00 0.86 +0.34 48 0 470 0
29SEP26 80.00 C 0.68 0.68 0.68 0.79 +0.32 48 3 548 0
29SEP26 82.50 C 0.60 0.60 0.60 0.73 +0.30 49 4 896 +4
29SEP26 85.00 C 0.00 0.00 0.00 0.68 +0.29 50 0 284 0
30DEC26 25.00 C 0.00 0.00 0.00 18.11 -1.19 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.26 -1.15 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.42 -1.12 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.61 -1.08 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.81 -1.06 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.01 -1.04 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.25 -1.05 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.56 -1.00 41 0 30 0
30DEC26 33.00 C 11.63 11.63 11.63 11.82 -1.02 40 8 16 0
30DEC26 34.00 C 0.00 0.00 0.00 11.16 -1.00 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 10.49 -1.00 39 0 16 0
30DEC26 36.00 C 9.90 9.90 9.90 9.88 -0.97 39 1 2 +1
30DEC26 37.00 C 9.61 9.61 9.61 9.25 -1.02 39 65 80 +65
30DEC26 38.00 C 0.00 0.00 0.00 8.72 -0.92 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.98 -1.09 37 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 7.67 -0.86 38 0 3 0
30DEC26 41.00 C 7.10 7.10 7.10 7.23 -0.80 38 14 19 +14
30DEC26 42.00 C 0.00 0.00 0.00 6.91 -0.74 39 0 0 0
30DEC26 43.00 C 7.00 7.00 7.00 6.43 -0.74 39 2 42 +2
30DEC26 44.00 C 5.89 5.89 5.89 5.97 -0.83 38 4 102 +4
30DEC26 45.00 C 5.94 5.94 5.94 5.63 -0.87 38 1 145 0
30DEC26 46.00 C 0.00 0.00 0.00 5.30 -0.68 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.99 -0.68 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.68 -0.67 38 0 15 0
30DEC26 49.00 C 5.00 5.00 5.00 4.44 -0.66 39 1 15 +1
30DEC26 50.00 C 4.37 4.37 4.22 4.17 -0.71 39 15 77 +11
30DEC26 52.50 C 3.64 3.64 3.64 3.55 -0.87 39 3 23 0
30DEC26 55.00 C 3.16 3.19 3.16 3.03 -1.00 39 350 494 +350
30DEC26 57.50 C 0.00 0.00 0.00 2.59 -1.11 39 0 0 0
30DEC26 60.00 C 2.43 2.43 2.43 2.21 -1.21 39 4 14 +2
30DEC26 62.50 C 0.00 0.00 0.00 1.89 -1.30 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.62 -1.38 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.39 -1.45 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.19 -1.51 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.03 -1.55 40 0 41 0
30DEC26 75.00 C 0.00 0.00 0.00 0.94 -1.55 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.86 -1.54 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.79 -1.54 42 0 15 0
TOTAL CALL 32,215 911,931 +9,000
12DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 129 0 9 0
12DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 91 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 67 0 407 0
12DEC25 37.00 P 0.02 0.03 0.02 0.02 +0.01 61 26 79 +11
12DEC25 38.00 P 0.04 0.05 0.03 0.04 +0.03 55 86 376 +2
12DEC25 39.00 P 0.10 0.11 0.07 0.10 +0.07 51 184 574 +65
12DEC25 40.00 P 0.11 0.31 0.11 0.24 +0.15 47 932 1,233 +183
12DEC25 41.00 P 0.25 0.70 0.25 0.51 +0.28 42 1,666 1,199 +647
12DEC25 42.00 P 0.49 1.28 0.40 1.10 +0.57 44 635 446 -50
12DEC25 43.00 P 0.90 2.04 0.90 1.89 +0.90 46 31 267 -2
12DEC25 44.00 P 1.60 1.60 1.60 2.84 +1.14 56 10 48 0
12DEC25 45.00 P 0.00 0.00 0.00 3.78 +1.26 58 0 4 0
12DEC25 46.00 P 0.00 0.00 0.00 4.76 +1.24 62 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 5.75 +1.28 67 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 6.74 +1.29 0 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 7.74 +1.31 0 0 0 0
12DEC25 50.00 P 8.40 8.40 8.40 8.74 +1.31 0 1 1 +1
12DEC25 52.50 P 0.00 0.00 0.00 11.24 +1.32 0 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 13.74 +1.32 0 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
19DEC25 35.00 P 0.03 0.03 0.03 0.02 +0.01 47 21 20 +20
19DEC25 36.00 P 0.06 0.07 0.06 0.04 +0.03 45 20 20 +20
19DEC25 37.00 P 0.09 0.11 0.09 0.09 +0.06 44 6 6 +6
19DEC25 38.00 P 0.12 0.20 0.12 0.17 +0.11 43 133 115 +96
19DEC25 39.00 P 0.16 0.35 0.16 0.31 +0.17 41 172 227 +160
19DEC25 40.00 P 0.26 0.62 0.26 0.55 +0.28 40 599 336 +283
19DEC25 41.00 P 0.58 1.03 0.58 0.92 +0.41 38 88 178 +35
19DEC25 42.00 P 0.85 1.60 0.85 1.46 +0.60 38 148 257 +70
19DEC25 43.00 P 1.45 2.28 1.45 2.24 +0.89 43 6 259 +5
19DEC25 44.00 P 0.00 0.00 0.00 2.91 +0.90 36 0 15 0
19DEC25 45.00 P 0.00 0.00 0.00 3.79 +1.02 34 0 11 0
19DEC25 46.00 P 0.00 0.00 0.00 4.80 +1.20 42 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 5.76 +1.25 42 0 1 0
19DEC25 48.00 P 0.00 0.00 0.00 6.75 +1.22 45 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 7.74 +1.25 0 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 8.74 +1.28 0 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 11.24 +1.31 0 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 13.74 +1.32 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,735 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,149 0
30DEC25 30.00 P 0.02 0.02 0.01 0.01 0.00 54 31 2,604 -5
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13,526 0
30DEC25 32.00 P 0.04 0.04 0.03 0.01 0.00 44 114 2,875 +104
30DEC25 33.00 P 0.04 0.04 0.04 0.02 +0.01 43 31 3,726 -10
30DEC25 34.00 P 0.06 0.07 0.06 0.04 +0.03 42 109 3,884 0
30DEC25 35.00 P 0.08 0.10 0.08 0.07 +0.05 41 711 7,105 -79
30DEC25 36.00 P 0.10 0.14 0.10 0.12 +0.07 39 210 6,604 -39
30DEC25 37.00 P 0.15 0.23 0.15 0.20 +0.11 38 385 8,439 +3
30DEC25 38.00 P 0.21 0.36 0.21 0.33 +0.16 37 1,961 11,119 -744
30DEC25 39.00 P 0.35 0.56 0.34 0.52 +0.22 36 1,240 9,285 -86
30DEC25 40.00 P 0.46 0.87 0.46 0.80 +0.33 35 1,978 22,146 -137
30DEC25 41.00 P 0.84 1.31 0.84 1.18 +0.43 33 837 9,027 +103
30DEC25 42.00 P 1.12 1.90 1.12 1.73 +0.61 34 1,915 11,004 -1,697
30DEC25 43.00 P 1.86 2.54 1.84 2.40 +0.81 34 461 7,705 -86
30DEC25 44.00 P 2.10 3.36 2.10 3.17 +0.94 35 121 9,464 +56
30DEC25 45.00 P 3.39 4.21 3.39 3.99 +0.98 35 85 28,252 -10
30DEC25 46.00 P 4.50 4.85 4.42 4.82 +1.00 32 195 7,009 -114
30DEC25 47.00 P 5.61 5.61 5.61 6.01 +1.42 47 30 14,064 -30
30DEC25 48.00 P 6.18 6.80 6.18 6.79 +1.24 39 3 14,607 -1
30DEC25 49.00 P 7.15 8.00 7.15 7.78 +1.21 42 1,266 7,096 +3
30DEC25 50.00 P 7.52 8.91 7.52 8.75 +1.23 41 15 12,913 +5
30DEC25 52.50 P 11.35 11.35 11.32 11.24 +1.21 0 62 6,103 -23
30DEC25 55.00 P 0.00 0.00 0.00 13.74 +1.18 0 0 11,662 0
30DEC25 57.50 P 0.00 0.00 0.00 16.24 +1.32 0 0 2,684 0
30DEC25 60.00 P 18.84 18.84 18.76 18.74 +1.32 0 30 1,607 -3
30DEC25 62.50 P 0.00 0.00 0.00 21.24 +1.32 0 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 23.74 +1.32 0 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 26.24 +1.32 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 28.74 +1.32 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 31.24 +1.32 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 33.74 +1.32 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 36.24 +1.32 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 38.74 +1.32 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 41.24 +1.32 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 43.74 +1.32 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 46.24 +1.32 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 48.74 +1.32 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 51.24 +1.32 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 53.74 +1.32 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 56.24 +1.32 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 58.74 +1.32 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 61.24 +1.32 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 63.74 +1.32 0 0 1,200 0
30DEC25 107.50 P 0.00 0.00 0.00 66.24 +1.32 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 68.74 +1.32 0 0 0 0
29JAN26 29.00 P 0.08 0.08 0.08 0.02 +0.01 41 10 385 0
29JAN26 30.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 777 0
29JAN26 31.00 P 0.11 0.12 0.11 0.05 +0.03 39 94 677 +94
29JAN26 32.00 P 0.14 0.15 0.14 0.09 +0.06 39 23 1,013 -1
29JAN26 33.00 P 0.20 0.20 0.19 0.13 +0.07 38 76 942 +76
29JAN26 34.00 P 0.22 0.27 0.22 0.21 +0.11 38 153 1,461 -5
29JAN26 35.00 P 0.33 0.35 0.32 0.31 +0.15 38 298 9,189 +9
29JAN26 36.00 P 0.43 0.48 0.43 0.45 +0.19 37 154 9,377 -99
29JAN26 37.00 P 0.51 0.65 0.51 0.63 +0.23 37 452 4,614 +206
29JAN26 38.00 P 0.66 0.88 0.66 0.83 +0.25 35 254 6,827 +9
29JAN26 39.00 P 0.96 1.19 0.96 1.12 +0.31 35 184 4,437 -54
29JAN26 40.00 P 1.20 1.56 1.20 1.48 +0.41 34 325 5,332 +56
29JAN26 41.00 P 1.62 2.01 1.62 1.92 +0.50 34 417 4,021 -80
29JAN26 42.00 P 2.31 2.55 2.27 2.47 +0.62 34 276 8,227 +18
29JAN26 43.00 P 2.33 3.23 2.33 3.09 +0.74 35 346 13,081 +30
29JAN26 44.00 P 3.68 3.68 3.68 3.84 +0.89 36 1 4,229 -1
29JAN26 45.00 P 4.29 4.66 4.29 4.61 +0.99 37 191 1,874 -1
29JAN26 46.00 P 0.00 0.00 0.00 5.31 +0.95 35 1 2,531 +1
29JAN26 47.00 P 5.80 6.20 5.80 6.21 +1.06 37 2 4,322 +2
29JAN26 48.00 P 0.00 0.00 0.00 7.15 +1.17 39 0 1,391 0
29JAN26 49.00 P 7.60 8.20 7.60 8.00 +1.16 39 3 1,587 +3
29JAN26 50.00 P 8.42 8.42 8.42 8.85 +1.11 36 50 4,540 +50
29JAN26 52.50 P 10.99 11.00 10.99 11.28 +1.14 38 46 1,054 +46
29JAN26 55.00 P 0.00 0.00 0.00 13.75 +1.19 41 0 484 0
29JAN26 57.50 P 16.10 16.10 16.10 16.24 +1.29 0 2 41 0
29JAN26 60.00 P 0.00 0.00 0.00 18.74 +1.31 0 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 21.24 +1.32 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.77 +1.35 63 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 26.24 +1.32 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 28.74 +1.32 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 31.24 +1.32 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 33.74 +1.32 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 36.24 +1.32 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 38.74 +1.32 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 41.24 +1.32 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 43.74 +1.32 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 133 0
26FEB26 30.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 294 0
26FEB26 31.00 P 0.00 0.00 0.00 0.12 +0.04 37 0 205 0
26FEB26 32.00 P 0.00 0.00 0.00 0.19 +0.07 37 0 198 0
26FEB26 33.00 P 0.35 0.37 0.35 0.28 +0.09 37 34 961 +19
26FEB26 34.00 P 0.00 0.00 0.00 0.40 +0.13 37 0 1,454 0
26FEB26 35.00 P 0.00 0.00 0.00 0.55 +0.16 36 0 2,014 0
26FEB26 36.00 P 0.73 0.78 0.73 0.74 +0.20 36 162 2,831 -100
26FEB26 37.00 P 0.88 0.98 0.88 0.94 +0.20 35 32 14,801 +25
26FEB26 38.00 P 1.06 1.25 1.06 1.22 +0.27 35 11 3,939 +4
26FEB26 39.00 P 0.00 0.00 0.00 1.55 +0.35 35 0 2,333 0
26FEB26 40.00 P 1.66 2.01 1.66 1.93 +0.41 34 26 9,395 -19
26FEB26 41.00 P 2.17 2.50 2.17 2.40 +0.50 34 57 4,060 -46
26FEB26 42.00 P 2.60 3.05 2.59 2.93 +0.59 34 116 7,063 -84
26FEB26 43.00 P 3.22 3.65 3.22 3.55 +0.70 35 217 3,146 +116
26FEB26 44.00 P 0.00 0.00 0.00 4.23 +0.79 35 0 629 0
26FEB26 45.00 P 0.00 0.00 0.00 4.95 +0.88 35 0 178 0
26FEB26 46.00 P 0.00 0.00 0.00 5.75 +0.96 36 0 1,447 0
26FEB26 47.00 P 0.00 0.00 0.00 6.56 +0.99 37 0 49 0
26FEB26 48.00 P 0.00 0.00 0.00 7.40 +1.00 37 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 8.23 +1.02 37 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 9.11 +0.99 37 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 11.37 +1.03 37 0 7 0
26FEB26 55.00 P 0.00 0.00 0.00 13.83 +1.21 40 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 16.27 +1.25 41 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 18.74 +1.24 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.24 +1.32 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.77 +1.35 54 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 26.24 +1.32 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 28.74 +1.32 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 31.24 +1.32 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 33.74 +1.32 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 36.24 +1.32 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 38.74 +1.32 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 152 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 +0.04 41 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 +0.04 40 0 268 0
30MAR26 29.00 P 0.00 0.00 0.00 0.16 +0.06 40 0 313 0
30MAR26 30.00 P 0.00 0.00 0.00 0.23 +0.08 39 0 611 0
30MAR26 31.00 P 0.40 0.40 0.40 0.32 +0.10 39 15 806 0
30MAR26 32.00 P 0.49 0.49 0.49 0.43 +0.13 39 15 1,448 0
30MAR26 33.00 P 0.58 0.64 0.58 0.57 +0.16 39 45 6,995 0
30MAR26 34.00 P 0.77 0.80 0.77 0.75 +0.19 39 135 7,201 +15
30MAR26 35.00 P 0.94 0.99 0.94 0.95 +0.22 38 226 27,765 +24
30MAR26 36.00 P 1.21 1.21 1.14 1.16 +0.23 37 45 3,997 0
30MAR26 37.00 P 1.47 1.48 1.47 1.42 +0.23 37 80 7,845 +20
30MAR26 38.00 P 1.57 1.80 1.57 1.72 +0.27 36 470 15,170 +260
30MAR26 39.00 P 2.02 2.17 2.02 2.10 +0.36 36 157 13,688 +30
30MAR26 40.00 P 2.18 2.60 2.18 2.53 +0.45 36 595 23,913 +588
30MAR26 41.00 P 2.69 3.06 2.69 3.00 +0.52 36 155 5,977 +40
30MAR26 42.00 P 3.18 3.59 3.18 3.51 +0.58 36 193 18,170 +178
30MAR26 43.00 P 3.74 3.74 3.74 4.13 +0.67 36 40 4,528 +40
30MAR26 44.00 P 4.85 4.85 4.85 4.78 +0.74 36 1 9,389 +1
30MAR26 45.00 P 0.00 0.00 0.00 5.48 +0.82 37 0 6,058 0
30MAR26 46.00 P 6.32 6.32 6.32 6.25 +0.90 38 75 2,519 0
30MAR26 47.00 P 6.61 6.61 6.61 6.98 +0.92 37 75 5,083 0
30MAR26 48.00 P 0.00 0.00 0.00 7.79 +0.96 38 0 7,594 0
30MAR26 49.00 P 0.00 0.00 0.00 8.60 +0.87 38 0 5,730 0
30MAR26 50.00 P 0.00 0.00 0.00 9.46 +0.70 38 0 11,565 0
30MAR26 52.50 P 0.00 0.00 0.00 11.54 +0.99 37 0 7,309 0
30MAR26 55.00 P 0.00 0.00 0.00 13.93 +1.01 39 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 16.27 +1.09 37 0 3,454 0
30MAR26 60.00 P 0.00 0.00 0.00 18.81 +1.26 43 0 4,513 0
30MAR26 62.50 P 0.00 0.00 0.00 21.27 +1.32 44 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 23.77 +1.34 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.24 +1.24 0 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 28.74 +1.24 0 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 31.24 +1.24 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 33.74 +1.24 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 36.24 +1.30 0 0 0 0
30MAR26 80.00 P 38.31 38.31 38.31 38.74 +1.32 0 43 2,143 +43
30MAR26 82.50 P 0.00 0.00 0.00 41.24 +1.30 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 43.74 +1.24 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 46.24 +1.24 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 48.74 +1.24 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 51.24 +1.30 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 53.74 +1.24 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 56.24 +1.24 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 58.74 +1.24 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 61.24 +1.24 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 63.74 +1.30 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 66.24 +1.32 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 68.74 +1.24 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 129 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.06 44 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.08 43 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 +0.11 43 0 23 0
29JUN26 25.00 P 0.33 0.33 0.33 0.23 +0.14 43 10 365 +10
29JUN26 26.00 P 0.00 0.00 0.00 0.30 +0.17 42 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 +0.21 42 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.49 +0.23 42 0 224 0
29JUN26 29.00 P 0.00 0.00 0.00 0.62 +0.27 41 0 217 0
29JUN26 30.00 P 0.00 0.00 0.00 0.74 +0.28 41 0 877 0
29JUN26 31.00 P 0.00 0.00 0.00 0.89 +0.29 40 0 477 0
29JUN26 32.00 P 1.04 1.06 1.04 1.07 +0.32 40 5 666 0
29JUN26 33.00 P 1.25 1.25 1.25 1.29 +0.34 39 20 1,158 0
29JUN26 34.00 P 1.50 1.50 1.45 1.53 +0.37 39 27 5,047 0
29JUN26 35.00 P 1.61 1.73 1.61 1.80 +0.37 39 35 6,947 0
29JUN26 36.00 P 2.00 2.00 2.00 2.10 +0.39 38 20 2,470 0
29JUN26 37.00 P 2.30 2.30 2.30 2.42 +0.39 38 1 10,380 +1
29JUN26 38.00 P 0.00 0.00 0.00 2.79 +0.44 38 0 6,315 0
29JUN26 39.00 P 3.00 3.17 3.00 3.17 +0.46 37 53 2,568 +42
29JUN26 40.00 P 3.31 3.31 3.31 3.61 +0.50 37 95 10,376 +32
29JUN26 41.00 P 4.04 4.04 4.04 4.08 +0.53 37 1 2,550 +1
29JUN26 42.00 P 4.58 4.68 4.58 4.62 +0.59 37 8 2,413 +2
29JUN26 43.00 P 5.28 5.28 5.28 5.21 +0.65 37 113 564 -3
29JUN26 44.00 P 5.93 5.93 5.93 5.86 +0.73 37 85 3,209 0
29JUN26 45.00 P 6.06 6.20 6.06 6.37 +0.61 36 86 18,063 0
29JUN26 46.00 P 0.00 0.00 0.00 7.09 +0.65 37 0 863 0
29JUN26 47.00 P 0.00 0.00 0.00 7.95 +0.74 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 8.69 +0.75 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 9.48 +0.83 39 0 890 0
29JUN26 50.00 P 10.20 10.20 10.20 10.01 +0.56 36 1 4,956 0
29JUN26 52.50 P 0.00 0.00 0.00 12.02 +0.86 36 0 2,719 0
29JUN26 55.00 P 0.00 0.00 0.00 14.42 +0.95 39 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 16.64 +1.00 39 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 18.92 +1.00 38 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 21.27 +1.06 36 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 23.81 +1.24 41 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 26.26 +1.24 41 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 28.74 +1.24 0 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 31.24 +1.24 0 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 33.74 +1.24 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.24 +1.28 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 38.74 +1.30 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.24 +1.30 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 43.74 +1.24 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.24 +1.24 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 48.74 +1.24 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 51.24 +1.30 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 53.74 +1.24 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 56.24 +1.24 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 58.74 +1.24 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 61.27 +1.27 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 63.74 +1.30 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 66.24 +1.32 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 68.74 +1.24 0 0 0 0
29SEP26 20.00 P 0.26 0.26 0.26 0.05 -0.01 38 2 382 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 0.00 38 0 137 0
29SEP26 22.00 P 0.34 0.34 0.34 0.11 -0.01 38 23 190 +22
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 0.00 38 0 10 0
29SEP26 25.00 P 0.52 0.52 0.52 0.30 0.00 38 4 97 +4
29SEP26 26.00 P 0.00 0.00 0.00 0.39 0.00 38 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.51 +0.01 38 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.65 +0.02 38 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.81 +0.02 38 0 123 0
29SEP26 30.00 P 0.00 0.00 0.00 1.01 +0.05 38 0 1,237 0
29SEP26 31.00 P 0.00 0.00 0.00 1.22 +0.05 38 0 222 0
29SEP26 32.00 P 0.00 0.00 0.00 1.48 +0.10 38 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 1.75 +0.13 38 0 589 0
29SEP26 34.00 P 2.06 2.06 2.06 2.06 +0.21 38 32 496 +8
29SEP26 35.00 P 0.00 0.00 0.00 2.36 +0.24 38 0 2,172 0
29SEP26 36.00 P 0.00 0.00 0.00 2.68 +0.24 37 0 3,678 0
29SEP26 37.00 P 3.03 3.03 3.03 3.04 +0.26 37 4 3,961 0
29SEP26 38.00 P 0.00 0.00 0.00 3.46 +0.29 37 0 2,028 0
29SEP26 39.00 P 3.95 3.95 3.95 3.90 +0.33 37 2 3,805 +2
29SEP26 40.00 P 4.44 4.44 4.36 4.36 +0.36 37 3 2,899 +3
29SEP26 41.00 P 4.86 4.86 4.86 4.90 +0.42 37 1 1,195 0
29SEP26 42.00 P 5.40 5.40 5.40 5.45 +0.49 37 1 926 0
29SEP26 43.00 P 0.00 0.00 0.00 6.04 +0.57 37 0 2,500 0
29SEP26 44.00 P 0.00 0.00 0.00 6.66 +0.64 37 0 1,641 0
29SEP26 45.00 P 7.35 7.35 7.35 7.31 +0.71 37 85 5,213 0
29SEP26 46.00 P 7.57 7.57 7.57 7.99 +0.75 38 85 343 -49
29SEP26 47.00 P 0.00 0.00 0.00 8.69 +0.78 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 9.42 +0.76 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 10.17 +0.78 38 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 10.93 +0.77 38 0 4,004 0
29SEP26 52.50 P 0.00 0.00 0.00 12.92 +0.98 39 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 14.97 +0.89 39 0 471 0
29SEP26 57.50 P 0.00 0.00 0.00 17.10 +0.92 39 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 19.31 +0.97 39 0 263 0
29SEP26 62.50 P 21.90 21.90 21.90 21.51 +0.99 38 4 2,183 +4
29SEP26 65.00 P 0.00 0.00 0.00 23.83 +1.06 37 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 26.64 +1.51 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.04 +1.54 46 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 31.45 +1.45 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.88 +1.38 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.34 +1.38 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.80 +1.36 49 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 41.27 +1.33 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.75 +1.25 50 0 1 0
30DEC26 25.00 P 0.75 0.76 0.75 0.54 +0.20 39 20 23 +20
30DEC26 26.00 P 0.00 0.00 0.00 0.68 +0.22 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.84 +0.26 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.02 +0.28 39 0 0 0
30DEC26 29.00 P 1.38 1.38 1.38 1.24 +0.34 39 2 3 +2
30DEC26 30.00 P 0.00 0.00 0.00 1.46 +0.34 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.73 +0.39 39 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 2.01 +0.41 39 0 92 0
30DEC26 33.00 P 2.21 2.21 2.21 2.28 +0.39 38 1 16 +1
30DEC26 34.00 P 0.00 0.00 0.00 2.57 +0.37 38 0 120 0
30DEC26 35.00 P 2.73 2.77 2.73 2.92 +0.36 38 21 51 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.27 +0.34 37 0 35 0
30DEC26 37.00 P 3.43 3.43 3.43 3.65 +0.32 37 10 52 0
30DEC26 38.00 P 0.00 0.00 0.00 4.08 +0.36 37 0 133 0
30DEC26 39.00 P 4.53 4.53 4.53 4.57 +0.43 37 6 37 +6
30DEC26 40.00 P 4.75 4.75 4.75 5.01 +0.42 37 10 308 +10
30DEC26 41.00 P 5.55 5.55 5.55 5.52 +0.46 37 2 19 +2
30DEC26 42.00 P 0.00 0.00 0.00 6.13 +0.55 37 0 100 0
30DEC26 43.00 P 0.00 0.00 0.00 6.70 +0.64 37 0 356 0
30DEC26 44.00 P 0.00 0.00 0.00 7.29 +0.61 37 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 7.93 +0.64 37 0 15 0
30DEC26 46.00 P 8.52 8.52 8.52 8.60 +0.68 37 85 100 +85
30DEC26 47.00 P 8.72 8.72 8.72 9.28 +0.70 37 85 270 +85
30DEC26 48.00 P 0.00 0.00 0.00 10.01 +0.71 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.75 +0.72 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.50 +0.74 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.43 +0.71 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.40 +0.68 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.52 +0.70 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.67 +0.71 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.86 +0.74 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.11 +0.75 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.64 +1.02 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.04 +1.15 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.45 +1.27 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.88 +1.36 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.34 +0.41 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.80 +0.44 45 0 0 0
TOTAL PUT 23,980 791,857 +566
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 17.92
30DEC25 3.90 C 0.00 0.00 0.00 14.08 -1.25 319 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 13.96 -1.21 292 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 13.85 -1.21 273 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 13.80 -1.16 321 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 13.64 -1.28 244 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 13.53 -1.25 199 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 13.48 -1.18 289 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 13.36 -1.20 264 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 13.26 -1.20 260 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 13.13 -1.23 180 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 13.03 -1.23 175 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 12.95 -1.21 235 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 12.68 -1.35 154 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 12.45 -1.21 217 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 12.24 -1.17 246 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 11.98 -1.20 230 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 11.74 -1.17 228 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.46 -1.20 197 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 11.25 -1.28 218 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 10.97 -1.19 191 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 10.73 -1.18 191 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 10.46 -1.20 169 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.22 -1.19 171 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 10.00 -1.17 182 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 9.72 -1.20 159 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.44 -1.23 118 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 9.19 -1.23 112 0 1 0
30DEC25 9.00 C 8.90 8.90 8.90 8.94 -1.30 107 8 6 -8
30DEC25 9.25 C 0.00 0.00 0.00 8.75 -1.26 152 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 8.51 -1.18 150 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 8.21 -1.21 119 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.01 -1.16 139 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.58 -1.21 148 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 6.97 -1.20 102 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.43 -1.24 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.98 -1.17 90 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.44 -1.29 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.94 -1.24 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.45 -1.23 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.95 -1.32 43 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 3.47 -1.20 48 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 2.97 -1.21 41 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.52 -1.24 45 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.06 -1.30 42 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 1.71 -1.02 47 0 59 0
30DEC25 17.00 C 0.00 0.00 0.00 1.38 -1.03 49 0 22 0
30DEC25 17.50 C 0.97 0.97 0.97 1.08 -1.00 49 1 61 0
30DEC25 18.00 C 0.70 0.70 0.70 0.83 -0.84 49 1 33 0
30DEC25 18.50 C 0.58 0.60 0.58 0.63 -0.70 50 3 56 +1
30DEC25 19.00 C 0.72 0.72 0.45 0.46 -0.64 50 8 64 0
30DEC25 19.50 C 0.37 0.37 0.36 0.33 -0.53 50 3 26 -2
30DEC25 20.00 C 0.45 0.45 0.22 0.23 -0.44 50 16 33 -3
30DEC25 21.00 C 0.23 0.23 0.15 0.10 -0.28 49 52 82 +35
30DEC25 22.00 C 0.00 0.00 0.00 0.05 -0.15 51 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 -0.08 51 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 29 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 27.00 C 0.01 0.01 0.01 0.01 0.00 70 1 0 -1
29JAN26 10.00 C 0.00 0.00 0.00 8.01 -1.16 82 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.58 -1.25 91 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.09 -1.18 85 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.47 -1.31 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.06 -1.15 68 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.54 -1.19 58 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.96 -1.35 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.65 -1.04 60 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.01 -1.29 36 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.72 -0.97 54 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.28 -1.10 51 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.96 -0.89 55 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.46 -1.09 48 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.23 -0.86 53 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.89 -0.85 51 0 2 0
29JAN26 17.50 C 1.48 1.48 1.48 1.63 -0.80 51 5 6 +5
29JAN26 18.00 C 1.28 1.28 1.28 1.38 -0.83 51 3 18 +3
29JAN26 18.50 C 1.44 1.44 1.44 1.21 -0.66 53 1 8 +1
29JAN26 19.00 C 1.36 1.36 0.94 1.01 -0.66 53 2 4 0
29JAN26 19.50 C 0.00 0.00 0.00 0.84 -0.61 52 0 0 0
29JAN26 20.00 C 0.80 0.80 0.67 0.70 -0.56 52 2 4 +2
29JAN26 21.00 C 0.00 0.00 0.00 0.47 -0.44 52 0 2 0
29JAN26 22.00 C 0.00 0.00 0.00 0.31 -0.34 52 0 3 0
29JAN26 23.00 C 0.00 0.00 0.00 0.20 -0.25 52 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.13 -0.18 52 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.08 -0.13 52 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 0.05 -0.09 52 0 0 0
29JAN26 27.00 C 0.08 0.08 0.08 0.03 -0.06 52 1 1 +1
26FEB26 11.00 C 0.00 0.00 0.00 7.09 -1.18 65 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.59 -1.24 60 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.17 -1.23 63 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.64 -1.28 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.19 -1.12 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.83 -1.05 59 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.34 -1.13 54 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.93 -1.03 53 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.61 -0.85 55 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.27 -0.96 55 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.78 -1.07 49 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.47 -1.00 50 0 0 0
26FEB26 17.00 C 2.30 2.30 2.30 2.23 -0.91 51 2 17 -2
26FEB26 17.50 C 0.00 0.00 0.00 1.97 -0.80 51 0 14 0
26FEB26 18.00 C 1.71 1.72 1.71 1.75 -0.79 52 50 50 +50
26FEB26 18.50 C 1.60 1.60 1.60 1.56 -0.65 52 1 11 +1
26FEB26 19.00 C 0.00 0.00 0.00 1.39 -0.58 53 0 15 0
26FEB26 19.50 C 0.00 0.00 0.00 1.22 -0.61 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.06 -0.59 53 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 0.80 -0.49 53 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.59 -0.40 53 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.43 -0.33 53 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.31 -0.26 52 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.23 -0.20 53 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.16 -0.16 52 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.12 -0.12 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 14.08 -1.25 123 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 13.96 -1.23 91 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 13.86 -1.24 83 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 13.80 -1.19 127 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 13.67 -1.26 102 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 13.58 -1.34 110 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 13.48 -1.34 107 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.36 -1.23 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.29 -1.21 110 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.17 -1.23 87 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.07 -1.24 83 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.97 -1.28 79 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.72 -1.31 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.50 -1.30 99 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.24 -1.29 88 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.98 -1.34 69 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.74 -1.36 78 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.48 -1.34 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.25 -1.28 76 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.05 -1.28 91 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 10.86 -1.19 99 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.49 -1.31 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.43 -1.05 102 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.07 -1.15 81 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 9.82 -1.15 78 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.51 -1.29 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.26 -1.23 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.02 -1.22 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.88 -1.13 75 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 8.63 -1.13 72 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.39 -1.21 71 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.08 -1.11 60 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.58 -1.25 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.20 -1.08 63 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 6.76 -1.07 63 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.17 -1.23 51 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.69 -1.23 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.19 -1.13 43 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.83 -1.18 48 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.53 -1.01 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.13 -1.04 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.74 -1.08 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.44 -0.93 51 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.07 -1.00 50 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.83 -0.88 51 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.58 -0.83 52 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.33 -0.88 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.11 -0.75 52 0 0 0
30MAR26 18.50 C 2.30 2.30 2.00 1.91 -0.71 52 2 4 +2
30MAR26 19.00 C 0.00 0.00 0.00 1.74 -0.66 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.58 -0.68 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.41 -0.59 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.13 -0.56 53 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 0.89 -0.52 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.70 -0.45 53 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.55 -0.38 53 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.43 -0.32 53 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.33 -0.27 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.26 -0.22 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.40 -1.23 73 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.30 -1.23 69 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.20 -1.23 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.10 -1.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.00 -1.25 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.76 -1.27 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.51 -1.29 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.27 -1.26 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.02 -1.30 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.77 -1.33 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.53 -1.29 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.29 -1.24 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.05 -1.28 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.86 -1.19 70 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.56 -1.24 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.43 -1.11 74 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.07 -1.23 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.83 -1.23 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.60 -1.22 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.36 -1.22 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.16 -1.21 58 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.03 -1.07 67 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.79 -1.08 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.55 -1.15 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.33 -1.15 63 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.84 -1.21 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.39 -1.17 57 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.93 -1.14 54 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 6.55 -1.12 55 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.13 -1.10 54 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.72 -1.10 53 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.41 -1.02 54 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.03 -1.04 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.68 -0.98 53 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.45 -0.87 55 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.14 -0.88 54 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.89 -0.85 55 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.55 -0.87 53 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.35 -0.85 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.06 -0.76 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.93 -0.71 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.70 -0.73 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.51 -0.70 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.33 -0.68 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.10 -0.74 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.79 -0.62 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.53 -0.55 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.35 -0.46 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.15 -0.45 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.95 -0.45 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.80 -0.39 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.69 -0.35 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.65 -1.20 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.40 -1.26 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.16 -1.28 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.03 -1.19 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.79 -1.20 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.55 -1.20 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.33 -1.19 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.84 -1.24 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.41 -1.25 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.04 -1.20 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.64 -1.12 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.27 -1.18 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.92 -1.10 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.72 -1.03 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.43 -0.90 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.09 -0.99 53 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 4.79 -0.98 53 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.53 -0.94 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.23 -0.93 52 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.06 -0.78 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.80 -0.82 53 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.60 -0.79 53 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.36 -0.75 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.20 -0.74 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.07 -0.67 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.89 -0.67 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.74 -0.65 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.42 -0.66 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.15 -0.63 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.90 -0.58 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.64 -0.59 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.46 -0.53 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.32 -0.47 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.18 -0.42 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.33 -1.13 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.99 -1.10 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.62 -1.06 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.31 -1.03 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.00 -1.03 52 0 0 0
30DEC26 14.00 C 5.60 5.60 5.60 5.65 -1.06 51 8 8 +8
30DEC26 14.50 C 0.00 0.00 0.00 5.35 -1.05 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.10 -0.99 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.89 -0.90 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.62 -0.92 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.41 -0.91 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.21 -0.86 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.05 -0.83 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.91 -0.77 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.70 -0.77 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.58 -0.70 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.42 -0.69 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.26 -0.68 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.95 -0.69 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.66 -0.70 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.42 -0.65 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.18 -0.62 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.98 -0.59 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.80 -0.53 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.62 -0.52 53 0 0 0
TOTAL CALL 170 1,237 +93
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 243 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 232 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 215 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 199 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 185 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 179 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 173 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 167 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 161 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 145 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 130 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 158 0
30DEC25 15.00 P 0.04 0.05 0.04 0.06 +0.04 50 5 43 +3
30DEC25 15.50 P 0.08 0.12 0.08 0.10 +0.06 49 6 35 +3
30DEC25 16.00 P 0.10 0.19 0.10 0.18 +0.10 49 6 12 0
30DEC25 16.50 P 0.24 0.24 0.24 0.28 +0.15 48 1 49 0
30DEC25 17.00 P 0.49 0.49 0.39 0.42 +0.19 48 19 22 -19
30DEC25 17.50 P 0.65 0.65 0.65 0.61 +0.29 48 1 35 -1
30DEC25 18.00 P 0.66 0.88 0.66 0.87 +0.40 49 4 32 +1
30DEC25 18.50 P 0.93 1.18 0.93 1.19 +0.53 50 2 1 -1
30DEC25 19.00 P 0.00 0.00 0.00 1.49 +0.61 48 0 0 0
30DEC25 19.50 P 1.50 1.74 1.50 1.86 +0.69 48 2 17 0
30DEC25 20.00 P 0.00 0.00 0.00 2.29 +0.77 50 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.15 +0.97 48 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.11 +1.08 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.15 +1.12 68 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.15 +1.15 77 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.08 +1.20 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.08 +1.07 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.08 +1.22 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.09 +0.04 51 0 20 0
29JAN26 14.00 P 0.13 0.13 0.13 0.14 +0.06 51 1 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.20 +0.08 51 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.29 +0.12 51 0 26 0
29JAN26 15.50 P 0.39 0.39 0.39 0.40 +0.15 51 15 31 +15
29JAN26 16.00 P 0.49 0.49 0.49 0.53 +0.19 51 1 61 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.69 +0.24 50 0 1 0
29JAN26 17.00 P 0.75 0.98 0.75 0.90 +0.32 51 2 3 +2
29JAN26 17.50 P 1.13 1.19 1.13 1.11 +0.36 50 2 12 +2
29JAN26 18.00 P 0.00 0.00 0.00 1.38 +0.44 51 0 14 0
29JAN26 18.50 P 0.00 0.00 0.00 1.70 +0.53 52 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.02 +0.61 53 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 2.36 +0.66 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.67 +0.65 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.57 +0.85 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.27 +0.77 49 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.25 +0.91 55 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.31 +1.08 65 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.13 +1.12 55 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.09 +1.08 53 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.08 +0.98 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 +0.03 52 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 +0.04 51 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.15 +0.06 52 0 0 0
26FEB26 13.50 P 0.16 0.18 0.16 0.21 +0.08 52 2 2 +2
26FEB26 14.00 P 0.00 0.00 0.00 0.29 +0.10 52 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.39 +0.13 52 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.51 +0.17 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.64 +0.20 51 0 67 0
26FEB26 16.00 P 0.78 0.78 0.78 0.81 +0.25 51 15 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.99 +0.30 51 0 0 0
26FEB26 17.00 P 1.21 1.21 1.21 1.20 +0.34 51 15 16 +15
26FEB26 17.50 P 0.00 0.00 0.00 1.43 +0.39 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.70 +0.46 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.99 +0.52 51 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 2.33 +0.61 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.73 +0.71 55 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.94 +0.61 50 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.71 +0.65 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.67 +0.93 57 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.45 +0.91 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.31 +0.95 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.20 +0.95 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.11 +0.85 48 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.08 +0.98 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.11 +0.04 53 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.15 +0.04 52 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.21 +0.06 52 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.28 +0.07 52 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.36 +0.09 52 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.47 +0.12 52 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.59 +0.14 52 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 0.73 +0.18 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.89 +0.20 52 0 16 0
30MAR26 16.00 P 0.00 0.00 0.00 1.07 +0.24 52 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 1.27 +0.27 51 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.50 +0.33 52 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.77 +0.39 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.05 +0.47 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.35 +0.52 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.67 +0.57 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.01 +0.61 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.37 +0.66 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.12 +0.75 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.92 +0.82 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.74 +0.86 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.56 +0.88 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.37 +0.84 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.26 +0.83 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.27 +1.01 57 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.02 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.02 54 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.04 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 +0.03 53 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 +0.06 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.06 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.36 +0.08 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.46 +0.11 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.57 +0.13 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.69 +0.15 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.85 +0.20 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.98 +0.19 52 0 0 0
29JUN26 14.50 P 1.06 1.06 1.06 1.15 +0.22 52 15 15 +15
29JUN26 15.00 P 0.00 0.00 0.00 1.33 +0.25 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.54 +0.28 52 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.75 +0.32 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.98 +0.34 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.23 +0.38 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.48 +0.40 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.77 +0.44 52 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.09 +0.51 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.39 +0.52 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.75 +0.57 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.10 +0.61 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.82 +0.65 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.58 +0.70 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.38 +0.74 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.20 +0.78 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.04 +0.81 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.91 +0.86 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.79 +0.90 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 +0.03 53 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 +0.03 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 +0.04 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 +0.06 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 +0.05 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 +0.06 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 +0.08 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 +0.09 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.61 +0.12 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 +0.12 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 +0.15 52 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.01 +0.16 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 +0.19 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.36 +0.22 52 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.54 +0.22 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.76 +0.26 52 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.98 +0.30 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.20 +0.30 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.46 +0.35 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.74 +0.41 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.03 +0.44 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.43 +0.57 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.64 +0.50 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 +0.54 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.31 +0.55 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.66 +0.57 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.39 +0.62 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.14 +0.66 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.92 +0.69 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.72 +0.72 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.54 +0.74 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.40 +0.79 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.25 +0.81 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.82 +0.11 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.97 +0.14 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.12 +0.15 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.29 +0.17 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.47 +0.20 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 +0.20 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.88 +0.24 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.11 +0.28 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.34 +0.29 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.57 +0.30 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.84 +0.35 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.13 +0.40 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.42 +0.43 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.75 +0.48 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 +0.47 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.37 +0.51 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.69 +0.51 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.04 +0.54 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.78 +0.60 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.51 +0.61 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.28 +0.64 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.05 +0.64 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.89 +0.70 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.70 +0.70 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.58 +0.76 57 0 0 0
TOTAL PUT 114 1,804 +38
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$ 4.18
30DEC25 2.10 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.99 -0.01 56 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.59 -0.01 33 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.39 -0.03 22 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.21 -0.02 21 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.14 -0.01 22 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.08 -0.01 21 0 14 0
30DEC25 4.30 C 0.05 0.05 0.05 0.04 -0.01 20 6 34 +2
30DEC25 4.40 C 0.00 0.00 0.00 0.02 -0.01 21 0 125 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 551 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.80 -0.02 30 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.20 -0.02 23 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.14 -0.01 22 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.10 -0.01 22 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.07 0.00 23 0 16 0
29JAN26 4.50 C 0.00 0.00 0.00 0.05 0.00 24 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.01 -0.02 32 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.81 -0.01 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.72 -0.03 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.62 -0.03 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.24 -0.02 23 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.18 -0.01 22 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.14 -0.01 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.10 -0.01 22 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.08 0.00 23 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.06 0.00 24 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 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 36 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.51 -0.02 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.41 -0.02 33 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.31 -0.02 29 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.22 -0.01 35 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.02 -0.01 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.93 -0.02 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.66 -0.01 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.18 -0.01 23 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.14 -0.02 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.07 0.00 24 0 37 0
30MAR26 4.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 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 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 52 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.15 -0.02 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.05 -0.03 23 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.97 -0.02 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.88 -0.02 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.80 -0.02 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.71 -0.03 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.33 -0.01 24 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 -0.01 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.17 -0.03 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.00 -0.03 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.83 -0.03 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 -0.02 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.67 -0.04 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.03 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 -0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 -0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 - 25 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 0.94 -0.02 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
TOTAL CALL 6 3,362 +2
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 59 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 28 0 49 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 207 0
30DEC25 4.00 P 0.03 0.03 0.03 0.03 +0.01 24 5 131 +5
30DEC25 4.10 P 0.00 0.00 0.00 0.05 0.00 21 0 437 0
30DEC25 4.20 P 0.10 0.10 0.10 0.09 +0.01 20 8 104 +8
30DEC25 4.30 P 0.00 0.00 0.00 0.16 +0.02 22 0 200 0
30DEC25 4.40 P 0.00 0.00 0.00 0.24 +0.02 23 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.64 +0.03 46 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.73 +0.02 44 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.84 +0.02 55 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.09 +0.03 66 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.34 +0.02 76 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.59 +0.02 85 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.84 +0.02 94 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.09 +0.03 102 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.34 +0.03 109 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.59 +0.03 117 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.84 +0.03 124 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.09 +0.03 130 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.34 +0.03 137 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.59 +0.02 143 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 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
29JAN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 25 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.04 0.00 23 0 69 0
29JAN26 4.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.10 0.00 23 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.15 +0.01 23 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.21 +0.01 24 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.74 +0.02 34 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.84 +0.02 37 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.09 +0.03 45 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.34 +0.02 52 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.59 +0.02 58 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 30 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.13 0.00 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.18 0.00 23 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.24 +0.02 23 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.30 0.00 23 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.38 +0.02 24 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.74 +0.02 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.84 +0.02 32 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.09 +0.03 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.34 +0.02 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.59 +0.02 48 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 46 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 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 31 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 23 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.09 0.00 23 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.17 +0.01 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.22 +0.02 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.27 +0.02 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.40 +0.01 23 0 2 0
30MAR26 4.60 P 0.49 0.49 0.49 0.48 +0.01 24 2 0 -2
30MAR26 4.70 P 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.84 +0.02 28 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.09 +0.03 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.34 +0.02 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.59 +0.02 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.84 +0.02 46 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.09 +0.03 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.34 +0.03 54 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.59 +0.03 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.84 +0.03 61 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.09 +0.03 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.34 +0.03 67 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.59 +0.02 70 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 0.00 25 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 3.50 P 0.08 0.08 0.08 0.06 0.00 25 6 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.25 0.00 25 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.11 +0.02 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.34 +0.02 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.59 +0.02 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.84 +0.02 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.09 +0.03 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.34 +0.03 43 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.59 +0.03 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.84 +0.03 49 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.09 +0.03 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.34 +0.03 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.59 +0.02 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 0.06 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 3.40 P 0.12 0.12 0.12 0.09 0.00 26 1 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 0.00 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 0.00 26 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.51 +0.01 26 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.58 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.87 +0.01 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.17 +0.03 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.39 +0.02 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.61 +0.02 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.86 +0.04 33 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 - 25 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 0.00 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 0.00 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 0.00 25 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 +0.01 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.96 +0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 +0.02 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.39 +0.02 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.61 +0.02 27 0 0 0
TOTAL PUT 22 2,770 +11
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$ 30.18
30DEC25 17.50 C 0.00 0.00 0.00 12.71 -0.14 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.21 -0.14 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.71 -0.15 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.21 -0.18 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.72 -0.14 68 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.22 -0.14 63 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.22 -0.16 52 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.22 -0.12 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.22 -0.19 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.22 -0.19 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.23 -0.18 31 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.23 -0.19 24 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.23 -0.12 16 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.24 -0.14 15 0 629 0
30DEC25 29.00 C 0.00 0.00 0.00 1.28 -0.18 13 0 157 0
30DEC25 30.00 C 0.46 0.46 0.46 0.59 -0.09 16 60 839 +60
30DEC25 31.00 C 0.20 0.22 0.20 0.20 -0.02 16 23 330 -17
30DEC25 32.00 C 0.06 0.09 0.05 0.05 0.00 17 122 278 -110
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 17 0 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.76 -0.14 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.26 -0.15 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.77 -0.14 43 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.27 -0.14 37 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.22 -0.19 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.22 -0.20 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.28 -0.13 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.29 -0.14 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.23 -0.20 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.30 -0.14 17 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.26 -0.23 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.38 -0.20 16 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.50 -0.16 14 0 61 0
29JAN26 30.00 C 0.75 0.75 0.75 0.86 -0.11 15 40 370 0
29JAN26 31.00 C 0.00 0.00 0.00 0.44 -0.06 16 0 369 0
29JAN26 32.00 C 0.17 0.23 0.17 0.19 -0.02 16 92 263 +10
29JAN26 33.00 C 0.12 0.12 0.12 0.07 -0.01 16 80 137 -80
29JAN26 34.00 C 0.00 0.00 0.00 0.03 0.00 17 0 140 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 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 10.77 -0.17 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.27 -0.19 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.25 -0.22 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.28 -0.19 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.30 -0.11 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.43 -0.06 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.31 -0.15 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.32 -0.12 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.31 -0.18 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.52 -0.11 16 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 1.69 -0.15 15 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 1.08 -0.08 15 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 0.61 -0.06 15 0 49 0
26FEB26 32.00 C 0.28 0.28 0.28 0.33 -0.03 15 60 100 +60
26FEB26 33.00 C 0.00 0.00 0.00 0.16 -0.01 16 0 120 0
26FEB26 34.00 C 0.00 0.00 0.00 0.07 0.00 16 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 0.00 16 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.85 -0.14 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.30 -0.19 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.86 -0.14 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.31 -0.19 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.87 -0.14 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.37 -0.14 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.38 -0.14 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.39 -0.14 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.40 -0.14 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.43 -0.13 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.38 -0.20 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.45 -0.07 14 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.46 -0.31 11 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.64 -0.19 15 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 1.92 -0.17 15 0 36 0
30MAR26 30.00 C 1.35 1.35 1.35 1.35 -0.09 16 1 1,399 0
30MAR26 31.00 C 0.00 0.00 0.00 0.87 -0.09 16 0 113 0
30MAR26 32.00 C 0.00 0.00 0.00 0.54 -0.06 16 0 13 0
30MAR26 33.00 C 0.00 0.00 0.00 0.33 -0.02 17 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.18 -0.01 17 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 0.00 17 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 0.00 17 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 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 11.94 -0.14 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.45 -0.14 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.96 -0.14 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.46 -0.14 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.48 -0.14 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.49 -0.14 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.54 -0.26 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.58 -0.23 21 0 22 0
29JUN26 25.00 C 0.00 0.00 0.00 5.61 -0.26 18 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.69 -0.22 18 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.81 -0.18 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.98 -0.16 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.27 -0.05 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.64 -0.07 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.17 -0.04 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.82 -0.03 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.54 -0.02 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.34 -0.02 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.21 -0.01 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 0.00 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.94 -0.14 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.45 -0.14 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.96 -0.14 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.46 -0.14 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.48 -0.14 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.50 -0.29 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.56 -0.26 21 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.59 -0.27 19 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.65 -0.22 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.72 -0.24 17 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.85 -0.23 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.09 -0.17 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.46 -0.10 16 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 1.90 -0.09 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.44 -0.08 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.04 -0.06 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.76 -0.06 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 -0.07 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.03 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 -0.02 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.48 - 18 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 8.50 -0.29 17 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.56 -0.26 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.59 -0.27 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.65 -0.22 16 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.78 -0.18 16 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.99 -0.13 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.18 -0.22 15 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.66 -0.11 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.07 -0.10 15 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.69 -0.09 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.28 -0.12 16 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 -0.07 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.75 -0.05 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 -0.06 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 -0.05 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 -0.04 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 -0.02 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 -0.02 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.02 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
TOTAL CALL 478 7,407 -77
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 277 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 +0.01 18 0 551 0
30DEC25 29.00 P 0.09 0.09 0.09 0.10 +0.04 17 40 639 +15
30DEC25 30.00 P 0.41 0.41 0.32 0.39 +0.11 17 127 460 -25
30DEC25 31.00 P 1.17 1.17 1.14 1.00 +0.18 17 45 338 -42
30DEC25 32.00 P 0.00 0.00 0.00 1.89 +0.17 21 0 45 0
30DEC25 33.00 P 0.00 0.00 0.00 2.90 +0.14 29 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 3.93 +0.19 39 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.92 +0.24 45 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.92 +0.20 51 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.94 +0.06 59 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.93 +0.02 63 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.91 +0.22 67 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.92 -0.03 73 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.93 +0.25 79 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 18 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 0.00 16 0 266 0
29JAN26 28.00 P 0.10 0.10 0.10 0.08 +0.01 16 100 256 +69
29JAN26 29.00 P 0.26 0.26 0.26 0.25 +0.05 16 13 667 +13
29JAN26 30.00 P 0.63 0.63 0.63 0.60 +0.10 16 2 308 -2
29JAN26 31.00 P 1.32 1.32 1.32 1.18 +0.14 16 20 163 -20
29JAN26 32.00 P 0.00 0.00 0.00 1.97 +0.16 18 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 2.91 +0.15 21 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.93 +0.19 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.96 +0.22 33 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.99 +0.25 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.02 +0.14 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.95 +0.04 44 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.08 +0.39 55 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.93 -0.02 50 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.14 +0.23 65 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 0.02 +0.01 16 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 95 0
26FEB26 28.00 P 0.18 0.18 0.18 0.15 +0.02 16 50 59 +50
26FEB26 29.00 P 0.43 0.43 0.43 0.37 +0.06 16 10 204 0
26FEB26 30.00 P 0.00 0.00 0.00 0.73 +0.10 16 0 56 0
26FEB26 31.00 P 1.30 1.30 1.30 1.31 +0.15 16 1 24 0
26FEB26 32.00 P 0.00 0.00 0.00 2.05 +0.16 17 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.94 +0.18 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.93 +0.15 22 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.96 +0.22 27 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.99 +0.25 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.02 +0.14 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.95 +0.04 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.08 +0.14 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.11 +0.16 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.14 +0.23 54 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 34 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 24 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 18 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 17 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 57 0
30MAR26 28.00 P 0.29 0.29 0.29 0.28 +0.03 17 30 34 +30
30MAR26 29.00 P 0.00 0.00 0.00 0.54 +0.06 17 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.92 +0.10 16 0 235 0
30MAR26 31.00 P 0.00 0.00 0.00 1.47 +0.13 17 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.18 +0.15 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.02 +0.13 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.96 +0.15 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.96 +0.22 24 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.99 +0.25 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.02 +0.14 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.95 +0.04 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.08 +0.14 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.11 +0.16 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.14 +0.23 47 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 0.03 +0.01 17 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.02 16 0 524 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 +0.03 16 0 137 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.04 16 0 77 0
29JUN26 28.00 P 0.00 0.00 0.00 0.71 +0.06 16 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 1.06 +0.09 16 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 1.56 +0.09 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.16 +0.11 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.86 +0.19 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.67 +0.09 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.50 +0.04 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.39 +0.11 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.32 +0.06 17 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.29 +0.28 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.24 +0.27 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.19 +0.24 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.18 +0.21 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.17 +0.25 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 0.00 17 0 197 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.01 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 +0.02 17 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 +0.03 17 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 0.96 +0.03 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.37 +0.06 17 1 21 +1
29SEP26 30.00 P 0.00 0.00 0.00 1.82 +0.01 16 2 2 +2
29SEP26 31.00 P 0.00 0.00 0.00 2.41 +0.07 16 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.16 +0.17 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.93 +0.14 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.75 +0.22 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.63 +0.16 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.55 +0.18 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.47 +0.29 21 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.37 +0.19 21 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.31 +0.17 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.31 +0.23 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.26 +0.23 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 - 16 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 +0.01 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.31 +0.01 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.49 +0.01 16 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.74 +0.01 16 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.07 +0.02 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.49 +0.03 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.99 +0.04 16 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.51 +0.06 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.16 +0.07 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.01 +0.16 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.81 +0.11 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.63 +0.16 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.58 +0.16 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.47 +0.29 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.37 +0.19 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.31 +0.17 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.31 +0.23 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.26 +0.23 22 0 0 0
TOTAL PUT 441 9,536 +91
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$ 4.98
30DEC25 2.30 C 0.00 0.00 0.00 2.68 -0.22 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.58 -0.22 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.48 -0.23 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.38 -0.23 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.28 -0.23 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.19 -0.22 109 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.09 -0.22 103 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.99 -0.22 96 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.89 -0.22 90 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.79 -0.22 84 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.69 -0.22 79 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.59 -0.22 73 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.49 -0.21 68 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.39 -0.21 62 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.29 -0.22 57 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.19 -0.22 52 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.09 -0.21 47 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 0.99 -0.21 43 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 0.89 -0.21 38 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.80 -0.22 45 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.70 -0.22 40 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.59 -0.24 25 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.51 -0.21 35 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.40 -0.23 24 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.33 -0.19 30 0 51 0
30DEC25 4.80 C 0.35 0.35 0.20 0.24 -0.19 26 83 159 +83
30DEC25 4.90 C 0.00 0.00 0.00 0.18 -0.17 27 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.13 -0.15 28 0 59 0
30DEC25 5.25 C 0.06 0.06 0.04 0.04 -0.10 26 94 109 +16
30DEC25 5.50 C 0.00 0.00 0.00 0.02 -0.04 32 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 265 0
30DEC25 6.00 C 0.01 0.01 0.01 0.01 0.00 44 14 389 -14
30DEC25 6.25 C 0.01 0.01 0.01 0.01 0.00 52 10 59 -10
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
30DEC25 6.75 C 0.01 0.01 0.01 0.01 0.00 66 10 378 -10
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.81 -0.21 29 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.74 -0.19 36 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.64 -0.19 32 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.56 -0.19 32 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.48 -0.16 31 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.41 -0.16 31 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.33 -0.19 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.27 -0.15 29 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.22 -0.13 29 0 25 0
29JAN26 5.25 C 0.12 0.12 0.11 0.13 -0.10 30 30 42 +20
29JAN26 5.50 C 0.09 0.09 0.09 0.07 -0.07 30 20 146 -20
29JAN26 5.75 C 0.05 0.05 0.04 0.04 -0.04 32 48 229 +10
29JAN26 6.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 5,017 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.84 -0.20 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.74 -0.22 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.66 -0.20 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.59 -0.17 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.52 -0.18 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.45 -0.16 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.39 -0.18 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.33 -0.15 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.28 -0.14 29 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.18 -0.11 29 0 88 0
26FEB26 5.50 C 0.12 0.12 0.12 0.12 -0.08 31 10 10 +10
26FEB26 5.75 C 0.00 0.00 0.00 0.07 -0.06 30 0 5 0
26FEB26 6.00 C 0.06 0.06 0.06 0.04 -0.04 30 5 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.03 -0.02 33 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.40 -0.22 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.31 -0.21 49 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.21 -0.20 45 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.09 -0.23 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.99 -0.24 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.89 -0.24 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.81 -0.21 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.71 -0.22 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.61 -0.23 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.52 -0.22 32 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.42 -0.25 29 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.33 -0.21 32 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.23 -0.22 30 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.14 -0.25 30 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.05 -0.24 30 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.97 -0.20 32 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.87 -0.25 29 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.80 -0.18 31 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.73 -0.16 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.66 -0.21 32 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.61 -0.18 34 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.55 -0.14 34 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.46 -0.19 31 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.41 -0.15 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.36 -0.14 31 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.26 -0.12 32 0 100 0
30MAR26 5.50 C 0.24 0.24 0.24 0.19 -0.10 33 4 115 0
30MAR26 5.75 C 0.13 0.13 0.13 0.13 -0.08 33 38 41 +23
30MAR26 6.00 C 0.00 0.00 0.00 0.09 -0.06 33 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.06 -0.04 33 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 382 0
30MAR26 6.75 C 0.05 0.05 0.05 0.03 -0.02 34 5 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.40 -0.22 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.31 -0.23 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.21 -0.22 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.10 -0.23 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.99 -0.26 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.89 -0.25 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.81 -0.24 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.71 -0.24 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.62 -0.24 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.53 -0.23 31 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.43 -0.24 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.34 -0.24 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.27 -0.22 36 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.18 -0.22 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.10 -0.23 35 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.03 -0.22 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 -0.20 37 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 -0.19 37 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 -0.18 37 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.75 -0.18 36 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 -0.17 36 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.63 -0.16 36 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.57 -0.16 36 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.52 -0.15 36 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.47 -0.14 36 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.37 -0.12 36 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.28 -0.10 35 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.21 -0.09 35 0 49 0
29JUN26 6.00 C 0.20 0.20 0.20 0.16 -0.07 35 15 110 0
29JUN26 6.25 C 0.00 0.00 0.00 0.12 -0.06 35 0 31 0
29JUN26 6.50 C 0.12 0.12 0.12 0.09 -0.05 35 5 37 +5
29JUN26 6.75 C 0.00 0.00 0.00 0.07 -0.04 35 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.02 35 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 -0.19 39 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 -0.19 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 -0.18 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 -0.18 38 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.83 -0.17 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 -0.16 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.72 -0.16 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 -0.15 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 -0.16 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 -0.14 37 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.12 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 -0.11 37 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 -0.09 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 -0.08 37 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 -0.08 37 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 -0.07 37 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.05 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.05 36 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.04 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 -0.18 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.03 -0.17 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.97 -0.17 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.91 -0.17 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 -0.16 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 -0.15 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 -0.15 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.14 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.14 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 -0.13 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.11 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.10 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.09 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.09 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.07 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.06 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.05 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
TOTAL CALL 391 11,077 +113
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 122 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 115 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 109 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 103 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 269 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 +0.02 33 0 120 0
30DEC25 4.70 P 0.04 0.05 0.04 0.04 +0.02 30 320 519 +300
30DEC25 4.80 P 0.00 0.00 0.00 0.07 +0.04 30 0 189 0
30DEC25 4.90 P 0.10 0.10 0.10 0.10 +0.06 29 1 1,057 +1
30DEC25 5.00 P 0.12 0.14 0.12 0.15 +0.08 30 157 1,209 +117
30DEC25 5.25 P 0.26 0.28 0.26 0.32 +0.13 31 122 452 -28
30DEC25 5.50 P 0.00 0.00 0.00 0.54 +0.19 35 0 217 0
30DEC25 5.75 P 0.00 0.00 0.00 0.79 +0.22 45 0 318 0
30DEC25 6.00 P 0.00 0.00 0.00 1.05 +0.24 60 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 1.30 +0.24 69 0 0 -33
30DEC25 6.50 P 0.00 0.00 0.00 1.55 +0.24 78 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.80 +0.25 86 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.05 +0.25 93 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.30 +0.25 100 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.55 +0.25 108 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.80 +0.24 114 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.04 +0.23 113 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.30 +0.25 126 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.55 +0.25 132 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29JAN26 4.50 P 0.05 0.05 0.05 0.06 +0.03 32 12 67 +12
29JAN26 4.60 P 0.00 0.00 0.00 0.08 +0.04 31 0 55 0
29JAN26 4.70 P 0.09 0.11 0.09 0.11 +0.06 31 18 43 +18
29JAN26 4.80 P 0.12 0.15 0.12 0.14 +0.06 30 22 192 +12
29JAN26 4.90 P 0.15 0.19 0.15 0.19 +0.09 32 22 272 0
29JAN26 5.00 P 0.24 0.24 0.24 0.24 +0.10 32 5 450 0
29JAN26 5.25 P 0.00 0.00 0.00 0.39 +0.13 32 0 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.59 +0.17 34 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.81 +0.21 36 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 1.05 +0.20 40 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.30 +0.22 46 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.56 +0.25 55 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.80 +0.25 58 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.06 +0.24 66 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.31 +0.24 71 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.56 +0.24 76 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.81 +0.25 80 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.06 +0.25 84 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.31 +0.25 88 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.56 +0.25 92 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
26FEB26 4.30 P 0.05 0.05 0.05 0.05 +0.02 31 10 10 +10
26FEB26 4.40 P 0.07 0.07 0.07 0.07 +0.03 31 10 15 0
26FEB26 4.50 P 0.09 0.09 0.09 0.09 +0.03 30 50 85 +26
26FEB26 4.60 P 0.00 0.00 0.00 0.12 +0.04 31 0 48 0
26FEB26 4.70 P 0.00 0.00 0.00 0.15 +0.05 31 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.19 +0.06 31 0 270 0
26FEB26 4.90 P 0.00 0.00 0.00 0.24 +0.08 31 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.29 +0.09 31 0 80 0
26FEB26 5.25 P 0.39 0.39 0.39 0.44 +0.12 32 20 81 +10
26FEB26 5.50 P 0.00 0.00 0.00 0.63 +0.16 33 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.84 +0.20 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.06 +0.21 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.30 +0.20 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.56 +0.22 46 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.81 +0.24 50 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.06 +0.24 55 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.31 +0.24 59 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.56 +0.24 63 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.81 +0.25 67 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.06 +0.25 70 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 32 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 +0.01 33 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 +0.01 32 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 +0.03 34 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.04 33 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 +0.04 33 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.18 +0.05 33 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.22 +0.06 33 0 653 0
30MAR26 4.80 P 0.23 0.25 0.23 0.26 +0.08 33 2 417 +2
30MAR26 4.90 P 0.00 0.00 0.00 0.31 +0.09 33 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.36 +0.10 33 0 352 0
30MAR26 5.25 P 0.00 0.00 0.00 0.51 +0.12 34 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.68 +0.13 34 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.88 +0.16 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.09 +0.17 36 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.31 +0.17 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.56 +0.19 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.81 +0.21 44 0 109 0
30MAR26 7.00 P 0.00 0.00 0.00 2.06 +0.24 48 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 2.31 +0.24 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.56 +0.24 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.81 +0.25 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.06 +0.25 61 0 0 -4
30MAR26 8.25 P 0.00 0.00 0.00 3.31 +0.25 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.56 +0.25 67 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.02 35 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.02 35 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.02 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.02 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 34 0 3 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 +0.03 35 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 +0.03 35 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 +0.05 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.23 +0.05 34 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.26 +0.05 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 +0.06 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.34 +0.06 34 0 41 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 +0.07 34 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.44 +0.08 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.49 +0.08 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.55 +0.10 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 +0.10 34 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.76 +0.11 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.94 +0.13 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.12 +0.14 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.32 +0.15 30 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.53 +0.17 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.75 +0.18 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.97 +0.19 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.19 +0.19 0 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.42 +0.19 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.67 +0.22 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.91 +0.23 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 +0.23 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.39 +0.23 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.63 +0.23 0 0 0 0
29SEP26 4.10 P 0.25 0.25 0.25 0.28 +0.04 35 3 36 +3
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.05 36 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 +0.06 35 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 +0.06 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.45 +0.07 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.08 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 +0.07 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 +0.08 35 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 +0.09 35 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 +0.09 35 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.11 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 +0.12 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 +0.12 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 +0.14 33 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.60 +0.15 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 +0.16 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 +0.17 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 +0.18 27 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.47 +0.19 22 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.70 +0.20 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.94 +0.21 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.18 +0.21 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.42 +0.21 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.66 +0.23 0 0 60 0
30DEC26 4.20 P 0.37 0.37 0.36 0.39 +0.06 36 3 27 +3
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.06 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.06 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.07 35 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.07 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.07 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 +0.08 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.09 35 0 0 0
30DEC26 5.00 P 0.74 0.74 0.74 0.79 +0.09 35 25 35 +25
30DEC26 5.25 P 0.00 0.00 0.00 0.94 +0.10 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.11 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 +0.12 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 +0.13 33 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 1.66 +0.15 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.86 +0.15 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 +0.15 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.29 +0.18 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 +0.19 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 +0.20 29 0 0 0
TOTAL PUT 802 16,742 +474
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 49.16
30DEC25 16.00 C 0.00 0.00 0.00 33.19 -0.84 138 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 32.69 -0.84 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 32.19 -0.84 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 31.69 -0.84 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 31.19 -0.84 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 30.69 -0.85 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 30.19 -0.85 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 29.70 -0.84 131 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 29.20 -0.84 125 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 28.20 -0.84 111 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 27.20 -0.84 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 26.20 -0.84 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 25.17 -0.86 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 24.17 -1.03 0 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 23.17 -0.87 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.21 -0.85 75 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.21 -0.83 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.19 -0.84 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.19 -0.84 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.22 -0.83 66 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.22 -0.84 58 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.22 -1.12 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 15.22 -0.84 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.24 -0.82 59 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.23 -0.84 47 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.23 -0.82 41 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.23 -0.83 34 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.24 -0.84 39 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.24 -0.85 34 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 8.26 -0.84 36 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.28 -0.84 35 0 7 0
30DEC25 43.00 C 0.00 0.00 0.00 6.30 -0.83 32 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 5.39 -0.83 34 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.46 -0.81 32 0 17 0
30DEC25 46.00 C 3.54 3.54 3.54 3.65 -0.78 33 3 155 -3
30DEC25 47.00 C 0.00 0.00 0.00 2.86 -0.79 32 0 53 0
30DEC25 48.00 C 0.00 0.00 0.00 2.26 -0.71 33 0 102 0
30DEC25 49.00 C 2.02 2.02 1.78 1.73 -0.56 34 17 255 +1
30DEC25 50.00 C 1.53 1.72 1.45 1.29 -0.51 34 21 140 -13
30DEC25 52.50 C 0.75 0.81 0.60 0.53 -0.36 34 4 170 +2
30DEC25 55.00 C 0.42 0.42 0.42 0.18 -0.19 34 2 197 0
30DEC25 57.50 C 0.20 0.20 0.20 0.06 -0.07 35 1 57 0
30DEC25 60.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 8 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 12.35 -0.84 34 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.39 -0.79 36 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.42 -0.86 35 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.47 -0.84 35 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.56 -0.78 35 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 7.65 -0.57 34 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.78 -0.86 34 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 5.96 -0.90 34 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 5.19 -0.97 34 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 4.48 -0.92 34 0 20 0
29JAN26 47.00 C 0.00 0.00 0.00 3.76 -0.93 33 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 3.25 -0.65 34 0 48 0
29JAN26 49.00 C 2.76 2.76 2.76 2.76 -0.56 35 1 150 0
29JAN26 50.00 C 0.00 0.00 0.00 2.30 -0.54 35 0 66 0
29JAN26 52.50 C 1.76 1.76 1.50 1.43 -0.43 35 7 49 0
29JAN26 55.00 C 0.00 0.00 0.00 0.81 -0.32 35 0 26 0
29JAN26 57.50 C 0.65 0.65 0.65 0.44 -0.21 35 7 30 +5
29JAN26 60.00 C 0.00 0.00 0.00 0.22 -0.13 35 0 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.11 -0.08 35 0 3 0
29JAN26 65.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 13 0
29JAN26 67.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 1 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 1 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 12.59 -0.85 38 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.66 -0.82 38 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.70 -0.83 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.78 -0.82 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.87 -0.81 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.03 -0.78 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.24 -0.72 34 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.52 -0.97 35 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.80 -0.72 35 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 5.13 -0.89 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.50 -0.85 34 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 3.95 -0.61 35 0 46 0
26FEB26 49.00 C 0.00 0.00 0.00 3.45 -0.57 35 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 3.01 -0.55 35 0 16 0
26FEB26 52.50 C 0.00 0.00 0.00 2.10 -0.47 36 0 49 0
26FEB26 55.00 C 1.52 1.52 1.52 1.38 -0.37 35 3 37 0
26FEB26 57.50 C 0.00 0.00 0.00 0.88 -0.28 35 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.54 -0.21 35 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.33 -0.14 35 0 0 0
26FEB26 65.00 C 0.41 0.41 0.41 0.19 -0.10 35 15 15 +15
26FEB26 67.50 C 0.00 0.00 0.00 0.11 -0.06 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 31.33 -0.84 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 30.84 -0.84 57 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.34 -0.84 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 29.85 -0.84 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.35 -0.84 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.36 -0.84 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.37 -0.84 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.38 -0.84 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.39 -0.84 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.40 -0.84 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.41 -0.84 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.27 -0.79 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.43 -0.85 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.45 -0.84 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.52 -0.80 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.48 -0.84 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.31 -1.55 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.26 -1.20 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.05 -0.42 53 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 14.72 -0.90 40 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 13.79 -0.99 39 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 12.79 -0.84 36 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 11.70 -1.00 30 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.00 -0.77 35 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 10.16 -0.78 36 0 6 0
30MAR26 41.00 C 0.00 0.00 0.00 9.09 -0.99 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.33 -0.89 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.80 -0.74 35 0 241 0
30MAR26 44.00 C 0.00 0.00 0.00 7.06 -0.80 35 0 233 0
30MAR26 45.00 C 6.48 6.48 6.48 6.41 -0.68 35 1 3 +1
30MAR26 46.00 C 0.00 0.00 0.00 5.68 -0.65 34 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 5.21 -0.88 35 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 4.68 -0.68 35 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 4.20 -0.60 36 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 3.75 -0.59 36 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 2.83 -0.49 36 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 2.07 -0.41 36 0 154 0
30MAR26 57.50 C 0.00 0.00 0.00 1.47 -0.33 36 0 49 0
30MAR26 60.00 C 0.00 0.00 0.00 1.03 -0.26 36 0 18 0
30MAR26 62.50 C 0.00 0.00 0.00 0.71 -0.20 36 0 30 0
30MAR26 65.00 C 0.00 0.00 0.00 0.48 -0.15 36 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.32 -0.11 36 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.21 -0.08 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.14 -0.06 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 26.56 -0.85 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.59 -0.84 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.61 -0.84 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.63 -0.84 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.66 -0.84 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.70 -0.83 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.74 -0.83 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.79 -0.83 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.85 -0.82 35 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.92 -0.94 35 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.11 -0.85 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.16 -0.90 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.26 -0.87 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.53 -0.73 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.55 -0.91 36 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.74 -0.74 36 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.93 -0.71 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.12 -0.50 35 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 10.45 -0.69 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.75 -0.65 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.95 -0.76 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.42 -0.63 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.68 -0.74 34 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 7.14 -0.68 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.66 -0.64 35 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 6.14 -0.63 35 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 5.67 -0.59 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.22 -0.63 35 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 4.25 -0.51 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.40 -0.48 36 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 2.76 -0.34 36 0 2 0
29JUN26 60.00 C 2.37 2.37 2.37 2.17 -0.29 36 15 16 +8
29JUN26 62.50 C 0.00 0.00 0.00 1.70 -0.24 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.33 -0.20 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.03 -0.16 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.77 -0.16 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.59 -0.11 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.45 -0.09 35 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 17.14 -0.82 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.27 -0.81 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.42 -0.80 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.59 -0.80 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.94 -0.89 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.15 -0.85 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.26 -0.76 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.55 -0.74 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.85 -0.74 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.38 -0.71 38 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 9.57 -0.69 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.22 -0.71 39 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 8.40 -0.63 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.03 -0.69 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 7.53 -0.49 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.01 -0.65 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.41 -0.77 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.13 -0.46 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.14 -0.51 38 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 4.27 -0.46 37 0 107 0
29SEP26 57.50 C 0.00 0.00 0.00 3.54 -0.44 37 0 19 0
29SEP26 60.00 C 0.00 0.00 0.00 2.95 -0.36 37 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 2.43 -0.32 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.01 -0.29 37 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.65 -0.23 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.31 -0.27 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.09 -0.17 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.88 -0.17 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.16 -0.78 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.43 -0.75 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.74 -0.74 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.06 -0.74 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.42 -0.71 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.82 -0.69 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.22 -0.70 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.65 -0.68 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.14 -0.64 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.63 -0.63 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.13 -0.63 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.68 -0.59 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.25 -0.58 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.84 -0.57 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.90 -0.51 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.05 -0.51 37 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 4.37 -0.44 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.74 -0.40 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.22 -0.36 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.75 -0.32 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.36 -0.30 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.01 -0.27 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.73 - 37 0 0 -
TOTAL CALL 97 6,409 +16
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 162 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 153 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 118 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 79 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.02 0.00 35 0 55 0
30DEC25 42.00 P 0.00 0.00 0.00 0.04 0.00 34 0 60 0
30DEC25 43.00 P 0.07 0.08 0.07 0.08 0.00 34 20 132 +15
30DEC25 44.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 117 0
30DEC25 45.00 P 0.20 0.21 0.20 0.26 +0.03 33 6 286 +1
30DEC25 46.00 P 0.00 0.00 0.00 0.43 +0.05 33 4 112 0
30DEC25 47.00 P 0.62 0.69 0.62 0.69 +0.10 33 3 137 -2
30DEC25 48.00 P 0.86 0.86 0.86 1.07 +0.20 34 1 171 +1
30DEC25 49.00 P 1.38 1.38 1.31 1.51 +0.28 34 33 147 0
30DEC25 50.00 P 1.82 2.16 1.82 2.09 +0.33 35 211 393 -10
30DEC25 52.50 P 0.00 0.00 0.00 3.89 +0.51 37 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 6.09 +0.66 40 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 8.35 +0.56 34 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 11.17 +1.07 64 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 13.34 +0.84 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.84 +0.84 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.34 +0.84 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.84 +0.84 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.34 +0.84 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.84 +0.84 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.03 0.00 35 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.05 0.00 35 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 14 0
29JAN26 40.00 P 0.15 0.15 0.15 0.14 +0.01 35 5 73 -5
29JAN26 41.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 63 0
29JAN26 42.00 P 0.28 0.28 0.28 0.30 +0.02 34 3 31 -3
29JAN26 43.00 P 0.40 0.40 0.40 0.44 +0.04 34 11 18 +1
29JAN26 44.00 P 0.00 0.00 0.00 0.62 +0.06 34 0 16 0
29JAN26 45.00 P 0.00 0.00 0.00 0.85 +0.09 34 0 115 0
29JAN26 46.00 P 1.00 1.11 1.00 1.14 +0.14 34 6 35 +6
29JAN26 47.00 P 0.00 0.00 0.00 1.49 +0.18 34 0 39 0
29JAN26 48.00 P 0.00 0.00 0.00 1.92 +0.25 35 0 221 0
29JAN26 49.00 P 0.00 0.00 0.00 2.41 +0.30 35 0 27 0
29JAN26 50.00 P 0.00 0.00 0.00 2.98 +0.35 35 0 127 0
29JAN26 52.50 P 0.00 0.00 0.00 4.65 +0.44 36 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 6.62 +0.55 38 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 8.85 +0.77 41 0 0 0
29JAN26 60.00 P 10.95 10.95 10.95 11.25 +0.76 45 10 10 +10
29JAN26 62.50 P 0.00 0.00 0.00 13.75 +1.24 52 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.90 +0.45 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.34 +0.82 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.84 +0.84 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.34 +0.84 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.84 +0.84 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.32 +0.01 34 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.45 +0.04 35 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.60 +0.05 34 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 0.79 +0.06 34 0 12 0
26FEB26 44.00 P 0.00 0.00 0.00 1.03 +0.09 34 0 25 0
26FEB26 45.00 P 0.00 0.00 0.00 1.31 +0.12 34 0 38 0
26FEB26 46.00 P 0.00 0.00 0.00 1.65 +0.15 34 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 2.04 +0.21 34 0 75 0
26FEB26 48.00 P 0.00 0.00 0.00 2.50 +0.27 35 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 3.00 +0.31 35 0 78 0
26FEB26 50.00 P 0.00 0.00 0.00 3.55 +0.34 35 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 5.17 +0.41 36 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 7.09 +0.52 38 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.18 +0.61 39 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.31 +0.58 39 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.84 +0.75 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.02 +0.50 42 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.44 +0.44 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.84 +0.33 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.34 +0.84 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.84 +0.84 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 65 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 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 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 37 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 0.00 36 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.28 +0.02 36 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.36 +0.01 36 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.48 +0.03 36 0 9 0
30MAR26 40.00 P 0.00 0.00 0.00 0.62 +0.05 36 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.80 +0.07 35 0 5 0
30MAR26 42.00 P 0.00 0.00 0.00 1.00 +0.08 35 0 136 0
30MAR26 43.00 P 1.09 1.25 1.09 1.25 +0.10 35 23 227 -20
30MAR26 44.00 P 0.00 0.00 0.00 1.53 +0.13 35 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 1.85 +0.14 35 0 93 0
30MAR26 46.00 P 0.00 0.00 0.00 2.22 +0.19 35 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 2.64 +0.23 35 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 3.10 +0.25 35 0 566 0
30MAR26 49.00 P 3.61 3.61 3.61 3.62 +0.31 36 15 426 +15
30MAR26 50.00 P 0.00 0.00 0.00 4.17 +0.33 36 0 258 0
30MAR26 52.50 P 0.00 0.00 0.00 5.74 +0.34 36 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 7.47 +0.35 36 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 9.53 +0.58 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.66 +0.67 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.99 +0.73 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.32 +0.76 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.71 +0.71 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.18 +0.67 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.55 +0.88 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.84 +0.64 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 +0.02 36 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 +0.03 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.37 +0.04 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.48 +0.05 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.60 +0.06 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.75 +0.07 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.90 +0.09 35 0 3 0
29JUN26 39.00 P 0.00 0.00 0.00 1.07 +0.07 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.29 +0.07 35 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 1.54 +0.09 35 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 1.85 +0.14 35 0 74 0
29JUN26 43.00 P 0.00 0.00 0.00 2.17 +0.16 35 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 2.51 +0.17 35 0 14 0
29JUN26 45.00 P 2.73 2.73 2.73 2.89 +0.19 35 1 40 +1
29JUN26 46.00 P 0.00 0.00 0.00 3.30 +0.21 35 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 3.75 +0.24 35 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 4.24 +0.27 35 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 4.75 +0.27 35 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 5.30 +0.50 35 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 6.79 +0.29 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.53 +0.46 36 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 10.33 +0.41 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.38 +0.50 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.41 +0.54 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.56 +0.53 37 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.85 +0.58 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.18 +0.67 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.55 +0.86 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.91 +0.71 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 0.00 36 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.96 +0.05 37 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.18 +0.07 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.39 +0.07 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.64 +0.10 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.85 +0.04 36 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 2.20 +0.12 37 0 0 0
29SEP26 40.00 P 2.40 2.40 2.40 2.46 +0.13 36 1 13 0
29SEP26 41.00 P 0.00 0.00 0.00 2.79 +0.05 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.16 +0.17 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.56 +0.18 36 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.96 +0.18 36 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 4.42 +0.23 36 0 30 0
29SEP26 46.00 P 4.79 4.79 4.69 4.90 +0.23 36 23 70 +23
29SEP26 47.00 P 5.06 5.06 5.06 5.39 +0.25 36 8 31 +8
29SEP26 48.00 P 0.00 0.00 0.00 5.91 +0.25 36 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 6.56 +0.39 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 7.01 +0.29 35 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 8.54 +0.36 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.17 +0.42 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.02 +0.49 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.93 +0.55 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.91 +0.28 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.30 +0.62 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.39 +0.63 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.57 +0.63 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.82 +0.69 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.09 +0.69 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.16 +0.09 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.47 +0.12 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.81 +0.13 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.15 +0.13 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.53 +0.16 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.94 +0.17 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.36 +0.17 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.80 +0.19 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.29 +0.22 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.79 +0.23 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.29 +0.23 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.84 +0.27 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.42 +0.29 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.99 +0.28 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.55 +0.35 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.19 +0.36 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.98 +0.42 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.83 +0.46 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.79 +0.50 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.80 +0.54 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.89 +0.57 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.02 +0.60 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.22 - 37 0 0 -
TOTAL PUT 384 8,438 +41
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$ 46.80
30DEC25 23.00 C 0.00 0.00 0.00 23.84 -0.66 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 22.84 -0.27 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 21.85 -0.26 91 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 20.85 -0.26 81 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 19.85 -0.26 70 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 18.85 -0.26 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 17.85 -0.27 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 16.85 -0.27 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 15.86 -0.26 60 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.86 -0.26 52 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.86 -0.26 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 12.86 -0.58 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 11.86 -0.46 0 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 10.87 -0.19 40 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.87 -0.43 35 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.87 -0.26 28 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 7.87 -0.26 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.87 -0.27 0 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 6.03 -0.30 40 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.81 -0.51 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 4.07 -0.26 30 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.98 -0.41 20 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.17 -0.22 21 0 32 0
30DEC25 46.00 C 1.56 1.56 1.56 1.50 -0.19 22 1 41 +1
30DEC25 47.00 C 0.00 0.00 0.00 0.97 -0.16 22 0 51 0
30DEC25 48.00 C 0.63 0.64 0.56 0.59 -0.11 23 5 28 +1
30DEC25 49.00 C 0.35 0.36 0.35 0.33 -0.08 23 2 65 +2
30DEC25 50.00 C 0.20 0.20 0.20 0.17 -0.05 23 1 99 -1
30DEC25 52.50 C 0.04 0.04 0.04 0.03 -0.01 24 4 116 -4
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.99 - 26 0 0 -
29JAN26 39.00 C 0.00 0.00 0.00 8.01 -0.51 25 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.06 -0.21 25 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.03 -0.32 20 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 5.40 +0.08 30 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.37 -0.39 24 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.71 -0.26 27 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 2.89 -0.20 25 0 0 0
29JAN26 46.00 C 2.36 2.36 2.36 2.28 -0.19 25 1 1 +1
29JAN26 47.00 C 0.00 0.00 0.00 1.77 -0.15 25 0 40 0
29JAN26 48.00 C 0.00 0.00 0.00 1.34 -0.12 25 15 25 +15
29JAN26 49.00 C 1.10 1.10 1.10 0.99 -0.12 25 1 1 +1
29JAN26 50.00 C 0.77 0.77 0.72 0.72 -0.08 25 3 27 0
29JAN26 52.50 C 0.00 0.00 0.00 0.31 -0.05 26 15 133 +15
29JAN26 55.00 C 0.19 0.19 0.18 0.11 -0.02 25 30 119 0
29JAN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 9.12 - 24 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 8.16 -0.36 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.08 -0.45 14 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.24 -0.43 21 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.43 -0.26 23 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.68 -0.41 24 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.09 -0.19 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.42 -0.19 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.83 -0.19 25 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 2.32 -0.18 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.88 -0.17 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.51 -0.15 26 0 0 0
26FEB26 50.00 C 1.30 1.30 1.30 1.18 -0.15 26 1 1 +1
26FEB26 52.50 C 0.00 0.00 0.00 0.66 -0.09 26 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.32 -0.08 26 0 301 0
26FEB26 57.50 C 0.21 0.21 0.21 0.15 -0.04 26 15 315 -15
26FEB26 60.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 28 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 24.02 -0.48 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.03 -0.26 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.04 -0.26 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.05 -0.26 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.06 -0.26 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.07 -0.26 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.08 -0.26 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.09 -0.26 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.50 +0.18 54 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.52 +0.09 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.54 +0.14 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.17 -0.67 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.31 -0.24 33 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.36 -0.50 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.02 -0.42 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.44 -0.27 29 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.51 -0.32 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.71 -0.49 28 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 6.70 -0.46 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.96 -0.61 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.37 -0.42 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.70 -0.25 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.10 -0.19 28 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.54 -0.18 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.06 -0.18 28 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 2.61 -0.17 28 0 1 0
30MAR26 49.00 C 2.26 2.26 2.17 2.20 -0.17 28 30 57 +30
30MAR26 50.00 C 1.91 1.91 1.91 1.87 -0.11 28 15 69 +8
30MAR26 52.50 C 1.21 1.21 1.21 1.21 -0.12 29 15 37 +15
30MAR26 55.00 C 0.00 0.00 0.00 0.76 -0.08 29 0 3 0
30MAR26 57.50 C 0.00 0.00 0.00 0.45 -0.05 29 0 2 0
30MAR26 60.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 30 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 18.17 -0.17 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.20 -0.37 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.50 +0.09 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.52 +0.08 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.54 -0.16 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.46 -0.38 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.63 -0.01 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.00 +0.14 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.81 -0.34 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.05 -0.25 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.33 -0.18 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.45 -0.28 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.87 +0.18 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.81 -0.48 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.49 -0.12 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.75 -0.28 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.28 -0.17 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.67 -0.20 30 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.18 -0.19 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.73 -0.25 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.26 -0.30 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.97 -0.17 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.16 -0.22 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.56 -0.18 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.11 -0.15 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.77 -0.13 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.52 -0.12 29 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.36 -0.07 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.25 -0.06 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.55 - 31 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 9.87 +0.04 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.08 -0.42 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.43 -0.26 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.80 -0.27 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.17 -0.25 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.63 -0.21 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.27 -0.08 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.75 -0.04 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.15 -0.25 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.75 -0.18 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.39 -0.17 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.95 -0.13 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.14 -0.11 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.55 -0.09 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.99 -0.08 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.56 -0.07 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.18 -0.05 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.93 -0.04 31 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.04 - 31 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 10.39 -0.17 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.74 -0.17 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.13 -0.16 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.55 -0.16 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.97 -0.16 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.47 -0.13 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.92 -0.21 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.51 -0.11 31 0 0 0
30DEC26 47.00 C 6.00 6.00 6.00 6.00 -0.16 30 15 30 +15
30DEC26 48.00 C 0.00 0.00 0.00 5.62 -0.11 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.21 -0.12 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.86 -0.11 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.02 -0.07 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.42 -0.07 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.82 -0.05 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.29 -0.04 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.82 -0.09 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.48 -0.03 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.19 -0.02 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.98 -0.01 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
TOTAL CALL 169 2,720 +85
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 67 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 58 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.07 0.00 23 0 36 0
30DEC25 44.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.37 +0.04 23 0 44 0
30DEC25 46.00 P 0.63 0.70 0.63 0.69 +0.07 24 5 1,149 -1
30DEC25 47.00 P 0.99 1.00 0.99 1.16 +0.11 24 2 517 0
30DEC25 48.00 P 1.67 1.67 1.67 1.78 +0.15 24 1 173 0
30DEC25 49.00 P 2.58 2.58 2.58 2.54 +0.18 25 13 308 -13
30DEC25 50.00 P 0.00 0.00 0.00 3.31 +0.12 23 0 143 0
30DEC25 52.50 P 0.00 0.00 0.00 5.70 +0.13 0 0 88 0
30DEC25 55.00 P 0.00 0.00 0.00 8.37 +0.33 48 0 0 -10
30DEC25 57.50 P 0.00 0.00 0.00 11.02 +0.27 66 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.35 +0.31 66 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.85 +0.41 74 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.33 +0.27 80 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.85 +0.31 89 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.20 -0.01 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.74 +0.30 89 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.20 +0.16 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 30.70 +0.16 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
29JAN26 39.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 2 0
29JAN26 40.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 2 0
29JAN26 41.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 25 0
29JAN26 42.00 P 0.00 0.00 0.00 0.27 +0.03 26 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.44 +0.04 26 0 54 0
29JAN26 44.00 P 0.00 0.00 0.00 0.67 +0.05 26 0 48 0
29JAN26 45.00 P 1.00 1.00 1.00 0.98 +0.07 26 2 74 0
29JAN26 46.00 P 0.00 0.00 0.00 1.38 +0.09 26 0 25 0
29JAN26 47.00 P 1.77 1.77 1.77 1.86 +0.11 26 3 24 -3
29JAN26 48.00 P 2.39 2.39 2.39 2.45 +0.14 26 1 56 0
29JAN26 49.00 P 0.00 0.00 0.00 3.13 +0.17 27 0 19 0
29JAN26 50.00 P 0.00 0.00 0.00 3.72 +0.03 25 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 6.03 +0.45 30 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 8.37 +0.27 33 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 11.02 +0.27 45 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.60 +0.56 53 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.85 +0.41 50 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.33 +0.27 55 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.85 +0.31 61 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.20 -0.01 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.74 +0.30 62 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.20 +0.16 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.70 +0.16 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.09 - 26 0 0 -
26FEB26 39.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 26 0
26FEB26 41.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.54 0.00 26 0 32 0
26FEB26 43.00 P 0.00 0.00 0.00 0.76 -0.01 26 0 36 0
26FEB26 44.00 P 0.00 0.00 0.00 1.05 +0.01 26 0 3 0
26FEB26 45.00 P 0.00 0.00 0.00 1.41 +0.02 27 0 2 0
26FEB26 46.00 P 0.00 0.00 0.00 1.82 +0.02 26 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 2.30 +0.07 26 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 2.90 +0.10 27 0 200 0
26FEB26 49.00 P 0.00 0.00 0.00 3.54 +0.15 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.25 +0.10 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 6.20 +0.10 28 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 8.49 +0.15 31 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 11.02 +0.27 37 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 13.60 +0.56 44 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.85 +0.41 42 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.33 +0.27 46 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.85 +0.31 51 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.20 -0.01 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.74 +0.30 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.20 +0.16 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.70 +0.16 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 31 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 0.00 29 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.12 0.00 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.28 +0.01 29 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.39 +0.01 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.54 +0.01 29 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.74 +0.02 29 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 1.27 +0.04 29 0 6 0
30MAR26 44.00 P 0.00 0.00 0.00 1.61 +0.05 29 0 36 0
30MAR26 45.00 P 0.00 0.00 0.00 1.99 +0.03 29 0 146 0
30MAR26 46.00 P 0.00 0.00 0.00 2.42 +0.02 29 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 2.91 +0.05 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 3.49 +0.10 29 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 4.04 +0.07 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.67 -0.03 28 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 6.46 +0.29 28 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.54 -0.10 28 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 11.02 +0.09 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.60 +0.39 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.85 +0.41 37 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.33 +0.27 40 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.85 +0.31 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.20 -0.01 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.74 +0.30 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.20 +0.16 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.70 +0.16 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 -0.02 29 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.41 -0.02 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.69 -0.02 29 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.88 -0.03 29 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 1.14 -0.02 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.39 -0.03 30 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 1.71 +0.02 30 0 2 0
29JUN26 42.00 P 2.05 2.05 2.05 2.04 +0.01 30 20 21 +20
29JUN26 43.00 P 2.41 2.41 2.41 2.44 +0.09 30 20 21 +20
29JUN26 44.00 P 0.00 0.00 0.00 2.85 +0.09 30 0 0 0
29JUN26 45.00 P 3.23 3.32 3.23 3.27 +0.11 30 18 19 +15
29JUN26 46.00 P 0.00 0.00 0.00 3.66 +0.05 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.21 +0.08 29 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.76 +0.02 29 0 32 0
29JUN26 49.00 P 5.40 5.40 5.40 5.45 +0.19 29 3 28 0
29JUN26 50.00 P 0.00 0.00 0.00 6.05 +0.10 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.73 +0.02 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.51 +0.02 27 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.83 +0.26 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.03 +0.28 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.26 +0.33 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.44 +0.21 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.87 +0.26 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.37 +0.16 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.74 +0.29 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.20 +0.16 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.70 +0.16 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.48 - 31 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 1.80 +0.06 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.13 +0.06 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.47 +0.06 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.85 +0.09 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.24 +0.10 31 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.65 +0.08 31 0 0 0
29SEP26 45.00 P 4.06 4.06 4.06 4.11 +0.12 30 15 15 +15
29SEP26 46.00 P 0.00 0.00 0.00 4.55 +0.12 30 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 5.08 +0.09 30 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 5.68 +0.18 30 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 6.30 +0.19 30 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 6.90 +0.16 30 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 8.67 +0.21 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.48 +0.16 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.67 +0.45 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.52 +0.04 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.66 +0.26 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.85 +0.15 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.08 +0.27 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.49 +0.24 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.86 +0.25 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.25 +0.21 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.70 +0.16 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.93 - 31 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 2.33 +0.10 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.66 +0.09 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.04 +0.10 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.29 -0.05 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.82 +0.09 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.25 +0.09 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.70 +0.08 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.19 +0.11 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.74 +0.12 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.33 +0.21 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.85 +0.12 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.50 +0.22 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.21 +0.26 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.99 +0.47 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.94 +0.30 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.91 +0.23 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.01 +0.24 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.18 +0.24 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.41 +0.25 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.70 +0.26 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.01 +0.25 31 0 0 0
TOTAL PUT 103 5,317 +43
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$ 212.60
30DEC25 110.00 C 0.00 0.00 0.00 104.42 -4.40 176 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 100.30 -4.04 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 98.42 -5.54 137 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 97.32 -2.91 169 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 92.82 -4.87 67 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 90.32 -4.01 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 89.46 -3.72 147 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 85.45 -4.09 91 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 82.65 -5.56 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 80.98 -3.66 110 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 80.18 -3.73 141 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 75.35 -4.57 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 72.86 -6.51 55 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 70.36 -4.55 44 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 67.86 -4.04 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 65.37 -4.05 44 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 62.87 -4.69 0 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 60.38 -6.15 41 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 57.88 -3.93 0 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 55.39 -4.81 39 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 52.89 -4.32 0 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 50.40 -4.21 36 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 47.90 -5.78 0 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 46.77 -4.18 74 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 42.91 -5.28 25 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 40.91 -5.06 53 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 37.93 -5.47 29 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 35.44 -5.40 28 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 32.96 -5.32 28 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 31.19 -3.49 45 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 28.04 -5.14 28 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 25.82 -4.25 33 0 134 0
30DEC25 190.00 C 0.00 0.00 0.00 23.22 -4.11 28 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 20.88 -4.81 28 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 19.17 -3.42 34 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 16.42 -3.88 28 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 14.34 -4.17 28 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 10.56 -3.40 28 0 380 0
30DEC25 210.00 C 0.00 0.00 0.00 7.29 -3.04 28 0 211 0
30DEC25 215.00 C 5.65 5.66 4.90 4.79 -2.52 28 32 246 +30
30DEC25 220.00 C 3.97 3.97 3.05 3.15 -1.80 29 137 654 -58
30DEC25 225.00 C 2.38 2.38 1.91 1.85 -1.38 28 18 480 +18
30DEC25 230.00 C 1.44 1.44 1.18 1.03 -0.93 28 16 203 +1
30DEC25 235.00 C 0.96 0.96 0.73 0.54 -0.59 28 27 469 +27
30DEC25 240.00 C 0.54 0.54 0.40 0.26 -0.35 28 32 509 -23
30DEC25 245.00 C 0.00 0.00 0.00 0.12 -0.20 28 0 281 0
30DEC25 250.00 C 0.00 0.00 0.00 0.06 -0.10 29 0 1,062 0
30DEC25 255.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 85 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 33 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC25 280.00 C 0.03 0.03 0.03 0.01 0.00 38 8 19 -3
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 33.06 -6.14 0 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 31.19 -5.69 23 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 28.98 -4.89 25 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 27.42 -4.81 30 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 24.74 -5.25 27 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 23.29 -3.71 30 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 21.34 -3.76 30 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 18.89 -4.30 28 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 17.70 -3.37 30 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 14.43 -3.26 30 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 11.46 -2.90 30 0 30 0
29JAN26 215.00 C 0.00 0.00 0.00 9.07 -2.51 30 0 237 0
29JAN26 220.00 C 0.00 0.00 0.00 7.07 -2.12 30 0 63 0
29JAN26 225.00 C 6.62 6.62 6.62 5.49 -1.87 31 15 76 -15
29JAN26 230.00 C 4.69 4.69 4.69 4.11 -1.55 31 40 90 +21
29JAN26 235.00 C 3.56 3.56 3.51 3.02 -1.26 31 16 73 +16
29JAN26 240.00 C 0.00 0.00 0.00 2.18 -1.00 31 0 77 0
29JAN26 245.00 C 2.05 2.05 2.04 1.54 -0.79 31 39 116 +24
29JAN26 250.00 C 1.57 1.57 1.57 1.08 -0.60 31 15 989 0
29JAN26 255.00 C 0.00 0.00 0.00 0.74 -0.45 31 0 78 0
29JAN26 260.00 C 0.00 0.00 0.00 0.50 -0.34 31 0 46 0
29JAN26 265.00 C 0.00 0.00 0.00 0.33 -0.25 30 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.21 -0.18 30 0 19 0
29JAN26 275.00 C 0.00 0.00 0.00 0.14 -0.12 30 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.09 -0.08 30 0 17 0
29JAN26 285.00 C 0.14 0.14 0.14 0.06 -0.05 31 5 165 0
26FEB26 180.00 C 0.00 0.00 0.00 34.79 -5.40 27 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 32.77 -4.11 28 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 30.80 -4.69 29 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 29.79 -4.66 33 0 0 0
26FEB26 190.00 C 30.00 30.00 30.00 27.88 -4.52 33 2 2 +2
26FEB26 192.50 C 0.00 0.00 0.00 26.04 -4.38 33 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 23.54 -4.96 31 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 22.57 -3.30 33 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 20.95 -3.20 33 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 17.92 -2.94 33 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 15.17 -2.73 33 0 45 0
26FEB26 215.00 C 13.31 13.31 13.31 12.80 -2.65 33 15 82 +15
26FEB26 220.00 C 0.00 0.00 0.00 10.71 -2.31 33 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 8.98 -2.10 33 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 7.42 -1.84 34 0 23 0
26FEB26 235.00 C 0.00 0.00 0.00 6.03 -1.61 33 0 34 0
26FEB26 240.00 C 0.00 0.00 0.00 4.87 -1.39 33 0 60 0
26FEB26 245.00 C 4.37 4.37 4.37 3.89 -1.20 33 15 79 0
26FEB26 250.00 C 4.05 4.05 4.05 3.09 -1.01 33 15 79 +15
26FEB26 255.00 C 0.00 0.00 0.00 2.44 -0.85 33 0 21 0
26FEB26 260.00 C 0.00 0.00 0.00 1.91 -0.71 33 0 31 0
26FEB26 265.00 C 0.00 0.00 0.00 1.49 -0.58 33 0 206 0
26FEB26 270.00 C 1.98 1.98 1.98 1.11 -0.52 33 3 31 -3
30MAR26 110.00 C 0.00 0.00 0.00 104.42 -4.59 73 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 100.59 -5.07 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 98.42 -5.65 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 97.32 -4.28 71 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 93.20 -4.50 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 90.70 -5.97 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 89.46 -4.74 60 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 87.94 -3.81 67 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 84.10 -4.11 51 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 80.98 -5.87 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 80.18 -4.21 58 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 78.47 -1.68 62 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 72.86 -7.10 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 71.16 -6.40 25 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 70.87 -1.99 55 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 68.40 -2.43 53 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 65.92 -3.64 51 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 61.01 -6.03 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 61.00 -2.76 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 58.58 -4.25 46 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 55.33 -2.84 40 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 53.80 -2.02 44 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 49.09 -5.58 26 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 48.98 -3.65 41 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 46.86 -2.16 40 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 44.06 -3.48 37 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 42.50 -2.50 39 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 39.80 -3.85 36 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 38.26 -2.50 38 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 35.25 -4.94 34 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 33.36 -2.88 34 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 32.42 -3.81 37 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 29.73 -4.56 34 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 28.01 -3.51 34 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 26.30 -3.36 34 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 25.50 -2.52 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 23.23 -3.20 34 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 20.35 -3.07 34 0 58 0
30MAR26 210.00 C 18.84 18.84 18.84 17.59 -3.05 34 15 89 +15
30MAR26 215.00 C 16.48 16.48 16.48 15.37 -2.59 34 15 155 0
30MAR26 220.00 C 0.00 0.00 0.00 13.45 -2.42 35 0 139 0
30MAR26 225.00 C 12.04 12.04 12.04 11.66 -2.19 35 7 62 +7
30MAR26 230.00 C 0.00 0.00 0.00 10.01 -1.98 35 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 8.50 -1.96 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 7.21 -1.75 35 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 6.04 -1.61 35 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 5.10 -1.38 35 0 234 0
30MAR26 255.00 C 4.93 4.93 4.93 4.21 -1.29 35 15 32 0
30MAR26 260.00 C 4.15 4.15 4.15 3.54 -1.08 35 1 81 0
30MAR26 265.00 C 0.00 0.00 0.00 2.90 -1.00 34 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 2.35 -0.90 34 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 1.91 -0.81 34 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.59 -0.61 34 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 1.28 -0.53 34 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.05 -0.46 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.85 -0.37 34 0 0 0
30MAR26 300.00 C 1.20 1.20 1.20 0.71 -0.31 34 5 15 +5
29JUN26 150.00 C 0.00 0.00 0.00 66.48 -4.15 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 64.26 -3.68 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 62.05 -4.02 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 58.88 -5.12 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 57.75 -3.42 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 55.66 -3.92 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 53.68 -3.81 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 51.58 -4.10 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 49.60 -4.13 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 46.44 -5.27 33 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 45.84 -4.01 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 44.44 -3.00 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 40.89 -5.22 33 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 40.88 -3.36 37 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 39.16 -3.26 37 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 35.69 -5.04 33 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.28 -3.76 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 33.89 -3.24 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 32.81 -1.41 36 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 30.82 -3.39 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 29.35 -3.36 35 0 3 0
29JUN26 205.00 C 0.00 0.00 0.00 26.82 -2.94 35 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 23.97 -3.18 34 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 21.75 -2.71 34 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 19.79 -1.23 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 17.92 -2.19 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 16.25 -1.92 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 14.73 -1.63 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 13.35 -1.30 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 12.10 -1.09 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 10.83 -0.91 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 9.71 -0.82 36 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 8.58 -0.82 35 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 7.70 -0.60 35 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 6.86 -0.59 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.85 -0.75 35 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 5.25 -0.40 35 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 4.65 -0.39 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 4.06 -0.38 35 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 3.64 -0.26 35 0 15 0
29JUN26 300.00 C 4.00 4.20 4.00 3.22 -0.26 35 2 17 +2
29SEP26 180.00 C 0.00 0.00 0.00 46.51 -3.61 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 44.63 -4.06 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 42.58 -4.58 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 41.94 -3.63 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.16 -2.04 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 39.09 -3.10 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.66 -3.34 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.83 -3.63 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 34.52 -3.39 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 32.02 -3.41 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 29.23 -3.66 35 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 27.12 -2.70 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 25.05 -2.04 35 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 23.21 -2.55 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 21.50 -2.42 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 19.91 -2.30 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 18.45 -2.17 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 17.12 -2.04 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.85 -1.93 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 14.72 -1.71 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 13.54 -1.48 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 12.65 -1.21 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 11.59 -1.18 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 10.57 -1.11 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 9.47 -1.20 36 0 7 0
29SEP26 285.00 C 9.97 9.97 9.85 8.68 -1.17 36 2 4 0
29SEP26 290.00 C 8.98 8.98 8.98 7.89 -1.14 36 1 10 0
30DEC26 185.00 C 0.00 0.00 0.00 46.27 -4.34 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 44.91 -4.21 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.55 -3.54 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 42.19 -3.44 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 40.83 -3.44 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 39.60 -3.37 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 38.43 -3.17 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 36.08 -3.20 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 34.77 -2.09 36 0 0 0
30DEC26 215.00 C 32.00 32.00 31.95 31.68 -2.50 35 2 2 +1
30DEC26 220.00 C 0.00 0.00 0.00 29.70 -2.50 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.73 -2.49 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 25.94 -2.31 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 24.32 -2.18 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.72 -2.17 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.32 -2.10 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 20.01 -2.00 35 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 18.85 -1.84 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 17.74 -1.55 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 16.67 -1.59 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 15.59 -1.61 36 0 0 0
TOTAL CALL 515 13,316 +97
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 87 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 84 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 76 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 71 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 59 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 54 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 29 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 129 0
30DEC25 182.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 944 0
30DEC25 187.50 P 0.30 0.30 0.30 0.17 +0.06 28 4 152 +4
30DEC25 190.00 P 0.36 0.41 0.36 0.28 +0.11 28 16 233 0
30DEC25 192.50 P 0.00 0.00 0.00 0.44 +0.16 28 0 251 0
30DEC25 195.00 P 0.63 0.80 0.63 0.68 +0.25 28 7 286 +6
30DEC25 197.50 P 0.88 1.05 0.88 1.00 +0.35 28 3 238 -1
30DEC25 200.00 P 1.11 1.29 1.11 1.43 +0.49 28 56 698 +50
30DEC25 205.00 P 2.33 2.33 2.33 2.63 +0.87 28 1 683 0
30DEC25 210.00 P 3.59 4.10 3.43 4.43 +1.31 28 58 412 -2
30DEC25 215.00 P 0.00 0.00 0.00 7.04 +1.92 29 0 184 0
30DEC25 220.00 P 0.00 0.00 0.00 10.12 +2.36 28 0 561 0
30DEC25 225.00 P 12.40 12.40 12.40 13.87 +2.89 28 20 144 0
30DEC25 230.00 P 0.00 0.00 0.00 18.10 +3.35 28 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 23.35 +4.37 36 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 27.46 +3.94 28 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 33.37 +5.08 46 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 38.52 +5.00 52 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 43.67 +5.47 59 0 15 -2
30DEC25 260.00 P 0.00 0.00 0.00 48.77 +5.57 64 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 53.97 +5.77 70 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 59.05 +5.85 76 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 63.93 +5.73 79 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 69.05 +5.37 84 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 74.31 +6.11 91 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 77.40 +4.20 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 0.71 +0.19 31 0 23 0
29JAN26 182.50 P 0.00 0.00 0.00 0.94 +0.23 31 0 16 0
29JAN26 185.00 P 1.19 1.19 1.19 1.20 +0.27 31 3 50 +3
29JAN26 187.50 P 0.00 0.00 0.00 1.55 +0.37 31 0 29 0
29JAN26 190.00 P 1.69 1.69 1.69 1.94 +0.42 31 4 86 -4
29JAN26 192.50 P 2.16 2.16 2.16 2.42 +0.55 31 24 131 +24
29JAN26 195.00 P 2.80 2.80 2.80 2.94 +0.68 31 1 168 +1
29JAN26 197.50 P 0.00 0.00 0.00 3.54 +0.76 30 0 52 0
29JAN26 200.00 P 0.00 0.00 0.00 4.24 +0.91 30 0 74 0
29JAN26 205.00 P 0.00 0.00 0.00 5.95 +1.21 30 0 99 0
29JAN26 210.00 P 0.00 0.00 0.00 8.11 +1.57 30 0 208 0
29JAN26 215.00 P 0.00 0.00 0.00 10.69 +1.90 30 0 317 0
29JAN26 220.00 P 13.51 13.51 13.51 13.74 +2.26 31 15 116 +15
29JAN26 225.00 P 0.00 0.00 0.00 16.92 +2.24 30 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 21.20 +3.36 33 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 25.29 +3.48 34 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 29.63 +4.00 35 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 34.20 +4.16 36 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 38.95 +4.66 38 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 43.67 +4.40 40 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 48.87 +4.76 44 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 53.97 +5.29 47 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 59.12 +5.49 51 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 63.93 +4.43 53 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 69.05 +5.37 56 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 74.31 +5.96 60 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 2.11 +0.43 33 0 6 0
26FEB26 182.50 P 0.00 0.00 0.00 2.51 +0.41 33 0 3 0
26FEB26 185.00 P 0.00 0.00 0.00 3.00 +0.53 33 0 33 0
26FEB26 187.50 P 0.00 0.00 0.00 3.47 +0.55 33 0 21 0
26FEB26 190.00 P 3.82 3.82 3.82 4.04 +0.67 33 2 57 +2
26FEB26 192.50 P 0.00 0.00 0.00 4.73 +0.85 33 0 58 0
26FEB26 195.00 P 5.30 5.30 5.30 5.43 +0.94 33 2 34 +2
26FEB26 197.50 P 0.00 0.00 0.00 6.17 +1.02 33 0 15 0
26FEB26 200.00 P 0.00 0.00 0.00 7.02 +1.13 33 0 63 0
26FEB26 205.00 P 0.00 0.00 0.00 8.98 +1.41 33 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 11.21 +1.58 33 0 144 0
26FEB26 215.00 P 0.00 0.00 0.00 13.83 +1.90 33 0 136 0
26FEB26 220.00 P 0.00 0.00 0.00 16.78 +2.15 33 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 19.86 +2.31 33 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 22.61 +1.59 31 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 26.96 +2.68 33 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 31.77 +3.44 36 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 36.02 +5.16 37 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 40.40 +4.02 38 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 43.67 +2.60 33 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 48.87 +4.12 37 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 54.46 +4.97 42 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 59.38 +5.62 44 0 0 0
30MAR26 110.00 P 0.18 0.20 0.18 0.01 0.00 39 14 162 +14
30MAR26 112.50 P 0.24 0.24 0.24 0.01 0.00 38 4 8 +4
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.02 0.00 34 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 0.00 34 0 19 0
30MAR26 130.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 37 0
30MAR26 132.50 P 0.00 0.00 0.00 0.06 0.00 34 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 70 0
30MAR26 142.50 P 0.00 0.00 0.00 0.21 +0.02 34 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.35 +0.04 34 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.44 +0.05 34 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 0.56 +0.07 34 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.68 +0.07 34 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.85 +0.11 34 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.06 +0.14 34 0 11 0
30MAR26 162.50 P 0.00 0.00 0.00 1.25 +0.14 34 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.51 +0.17 34 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.77 +0.17 34 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 2.13 +0.27 34 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.49 +0.27 34 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.90 +0.32 34 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 3.38 +0.40 34 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 3.99 +0.52 35 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 4.59 +0.58 35 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 5.24 +0.64 35 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 5.90 +0.73 35 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 6.66 +0.90 35 0 21 0
30MAR26 192.50 P 0.00 0.00 0.00 7.46 +0.97 35 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 8.36 +1.09 35 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 9.26 +1.22 35 0 67 0
30MAR26 200.00 P 9.60 9.60 9.60 10.22 +1.22 34 1 69 +1
30MAR26 205.00 P 12.05 12.05 12.05 12.35 +1.49 34 15 112 0
30MAR26 210.00 P 0.00 0.00 0.00 14.80 +1.80 35 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 17.55 +1.99 35 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 20.66 +2.20 35 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 23.35 +1.87 34 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 27.49 +3.70 36 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 31.12 +3.53 36 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 33.65 +2.26 33 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 38.94 +3.78 37 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 41.36 +1.70 33 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 47.07 +4.22 37 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 51.87 +5.22 39 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 55.49 +5.60 37 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 61.01 +4.33 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 63.93 +4.43 35 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 69.05 +3.28 37 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 74.31 +4.53 40 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 77.87 +1.58 34 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 82.67 +3.90 34 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 87.81 +3.06 37 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.90 +0.47 35 0 75 0
29JUN26 152.50 P 0.00 0.00 0.00 2.23 +0.53 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.50 +0.54 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.87 +0.64 35 0 0 0
29JUN26 160.00 P 3.20 3.50 3.20 3.24 +0.66 35 3 15 +3
29JUN26 162.50 P 0.00 0.00 0.00 3.65 +0.70 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.15 +0.82 35 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.65 +0.89 35 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.16 +0.90 35 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 5.77 +1.01 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.42 +1.16 35 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.29 +1.38 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 7.97 +1.22 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.81 +1.39 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.59 +1.44 35 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 10.42 +1.42 35 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.41 +1.57 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 12.42 +1.73 36 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 13.43 +1.81 36 0 1 0
29JUN26 197.50 P 0.00 0.00 0.00 14.46 +1.80 36 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 15.55 +1.85 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 17.87 +2.01 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 20.46 +2.12 36 0 37 0
29JUN26 215.00 P 0.00 0.00 0.00 23.19 +2.34 36 0 42 0
29JUN26 220.00 P 0.00 0.00 0.00 26.17 +2.43 36 0 50 0
29JUN26 225.00 P 0.00 0.00 0.00 28.58 +1.92 35 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 31.75 +2.74 35 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 36.21 +3.62 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 38.81 +3.47 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.52 +2.23 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 46.12 +3.24 35 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 49.94 +1.99 35 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 54.40 +2.43 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 58.04 +3.07 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 64.18 +3.82 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 66.49 +3.11 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 71.40 +3.12 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 76.42 +4.25 38 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 79.65 +1.96 34 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 84.92 +2.40 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 89.96 +3.53 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 11.64 +1.50 36 0 5 0
29SEP26 182.50 P 0.00 0.00 0.00 12.51 +1.21 36 0 19 0
29SEP26 185.00 P 13.52 13.52 13.52 13.39 +1.22 36 20 15 -5
29SEP26 187.50 P 0.00 0.00 0.00 14.43 +1.40 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 15.35 +1.37 36 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 16.35 +1.31 36 0 11 0
29SEP26 195.00 P 0.00 0.00 0.00 17.44 +1.35 36 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 18.54 +1.39 36 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 19.72 +1.50 36 0 13 0
29SEP26 205.00 P 0.00 0.00 0.00 22.18 +1.56 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 24.95 +1.80 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 27.75 +2.04 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.70 +2.06 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 33.80 +2.22 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.03 +2.09 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.14 +2.94 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 43.56 +3.09 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.66 +2.88 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 50.96 +3.19 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 53.36 +1.20 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.88 +1.95 36 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 62.01 +3.27 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 66.02 +2.03 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 70.12 +3.50 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 73.98 +1.70 36 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 78.42 +3.12 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 84.58 +5.04 40 0 25 0
30DEC26 185.00 P 16.30 16.30 16.30 16.48 +1.30 37 5 5 +5
30DEC26 187.50 P 0.00 0.00 0.00 17.54 +1.10 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.44 +0.93 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 19.53 +0.95 36 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 20.67 +1.02 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 21.83 +1.09 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.07 +1.20 36 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 25.66 +1.28 37 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 28.41 +1.46 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 31.31 +1.74 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 34.28 +1.76 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 37.27 +1.78 37 0 9 0
30DEC26 230.00 P 0.00 0.00 0.00 40.17 +1.67 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 43.85 +3.10 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.02 +3.00 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 50.69 +3.27 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.11 +3.20 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.79 +3.31 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 61.64 +3.47 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 65.84 +3.91 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 69.92 +4.13 39 0 0 0
TOTAL PUT 278 18,231 +120
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$ 7.07
30DEC25 3.10 C 0.00 0.00 0.00 3.97 -0.15 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.87 -0.15 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.77 -0.15 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.67 -0.15 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.57 -0.15 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.47 -0.16 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.37 -0.16 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.18 -0.14 101 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.07 -0.16 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.97 -0.14 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.77 -0.16 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.68 -0.12 78 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.58 -0.14 74 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.47 -0.13 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.45 -0.05 126 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.28 -0.14 62 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.17 -0.15 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.08 -0.14 54 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.83 -0.14 44 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.57 -0.16 0 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.32 -0.14 0 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.08 -0.15 0 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.85 -0.10 35 0 24 0
30DEC25 6.50 C 0.00 0.00 0.00 0.65 -0.13 40 0 2,155 0
30DEC25 6.75 C 0.00 0.00 0.00 0.46 -0.11 39 0 1,039 0
30DEC25 7.00 C 0.30 0.30 0.30 0.32 -0.07 41 3 679 0
30DEC25 7.25 C 0.25 0.25 0.18 0.21 -0.06 41 4 395 +4
30DEC25 7.50 C 0.00 0.00 0.00 0.13 -0.04 41 0 304 0
30DEC25 7.75 C 0.00 0.00 0.00 0.07 -0.04 40 0 219 0
30DEC25 8.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 1,031 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.02 0.00 47 0 1,033 0
30DEC25 8.75 C 0.03 0.03 0.03 0.01 0.00 46 2 292 -2
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 375 0
30DEC25 9.25 C 0.01 0.01 0.01 0.01 0.00 56 94 486 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 234 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.28 -0.16 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.19 -0.15 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.08 -0.16 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.84 -0.16 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.59 -0.15 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.38 -0.12 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.16 -0.13 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.94 -0.12 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.76 -0.10 38 0 2 0
29JAN26 6.75 C 0.00 0.00 0.00 0.61 -0.09 40 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.48 -0.07 40 0 41 0
29JAN26 7.25 C 0.00 0.00 0.00 0.36 -0.08 40 0 154 0
29JAN26 7.50 C 0.31 0.31 0.31 0.27 -0.07 40 2 157 +2
29JAN26 7.75 C 0.24 0.24 0.24 0.21 -0.05 42 5 53 +5
29JAN26 8.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 1,628 0
29JAN26 8.25 C 0.00 0.00 0.00 0.11 -0.03 42 0 158 0
29JAN26 8.50 C 0.11 0.11 0.11 0.08 -0.02 42 2 77 0
29JAN26 8.75 C 0.00 0.00 0.00 0.06 -0.02 43 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 48 0
29JAN26 9.75 C 0.05 0.05 0.05 0.01 -0.01 41 6 90 -5
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.20 -0.14 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.11 -0.13 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.87 -0.13 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 -0.09 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.43 -0.09 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.24 -0.13 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.05 -0.09 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.89 -0.09 42 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.75 -0.08 42 0 75 0
26FEB26 7.00 C 0.68 0.68 0.68 0.62 -0.08 43 15 335 +15
26FEB26 7.25 C 0.00 0.00 0.00 0.51 -0.07 43 0 332 0
26FEB26 7.50 C 0.00 0.00 0.00 0.42 -0.06 43 0 63 0
26FEB26 7.75 C 0.38 0.38 0.38 0.34 -0.06 44 2 35 0
26FEB26 8.00 C 0.00 0.00 0.00 0.28 -0.05 44 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.23 -0.04 45 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.18 -0.03 45 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.14 -0.03 44 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
26FEB26 9.50 C 0.12 0.12 0.12 0.07 -0.01 45 6 13 -6
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.70 -0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.60 -0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.51 -0.12 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.41 -0.12 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.27 -0.15 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.18 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.08 -0.15 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.98 -0.15 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.88 -0.14 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.79 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.69 -0.13 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.59 -0.13 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.50 -0.15 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.45 -0.08 47 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.31 -0.14 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.23 -0.12 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.14 -0.12 37 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 -0.14 37 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 -0.13 39 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.51 -0.12 41 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.33 -0.11 42 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.17 -0.09 43 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.02 -0.08 44 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.88 -0.08 44 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.76 -0.07 44 0 802 0
30MAR26 7.25 C 0.70 0.70 0.70 0.65 -0.06 45 15 18 +15
30MAR26 7.50 C 0.00 0.00 0.00 0.56 -0.05 45 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.47 -0.06 45 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 0.40 -0.05 45 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 0.34 -0.05 46 0 217 0
30MAR26 8.50 C 0.30 0.30 0.30 0.30 -0.04 47 2 24 +2
30MAR26 8.75 C 0.00 0.00 0.00 0.25 -0.03 47 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 25 0
30MAR26 9.25 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.51 -0.12 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.41 -0.12 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.31 -0.12 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.23 -0.12 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.02 -0.14 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.93 -0.14 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.85 -0.13 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.77 -0.12 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.68 -0.12 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.59 -0.12 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.52 -0.10 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.43 -0.11 41 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.33 -0.14 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 -0.12 39 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 -0.13 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 -0.12 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.70 -0.11 42 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.53 -0.11 42 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.38 -0.10 42 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.24 -0.08 43 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.12 -0.07 43 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.00 -0.07 43 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 0.90 -0.06 44 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.80 -0.06 44 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.71 -0.05 44 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.63 -0.05 44 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.50 -0.04 44 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.44 -0.04 44 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 10 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 -0.13 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 -0.13 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 -0.13 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 -0.13 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 -0.13 42 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.04 -0.12 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.89 -0.10 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.74 -0.09 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.61 -0.07 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.48 -0.06 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.36 -0.06 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.25 -0.06 45 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 -0.05 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.05 -0.09 45 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.97 -0.07 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.89 -0.06 46 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.81 -0.04 46 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.74 -0.04 46 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 -0.03 46 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.57 -0.06 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.52 -0.02 46 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.43 -0.02 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 -0.02 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.65 -0.14 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.58 -0.13 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 -0.13 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 -0.09 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.20 -0.11 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.06 -0.09 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 -0.07 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.80 -0.12 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.68 -0.11 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 -0.11 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 -0.10 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.36 -0.05 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.27 -0.04 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.22 -0.04 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.13 -0.04 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.06 -0.03 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.98 -0.04 47 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.91 -0.04 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 -0.05 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.79 -0.03 47 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 - 48 0 0 -
TOTAL CALL 158 16,328 +30
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 160 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 154 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 124 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 97 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 436 0
30DEC25 6.25 P 0.00 0.00 0.00 0.04 +0.01 43 0 321 0
30DEC25 6.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 1,120 0
30DEC25 6.75 P 0.12 0.13 0.12 0.15 +0.03 43 130 930 -37
30DEC25 7.00 P 0.18 0.21 0.18 0.25 +0.05 42 19 1,659 +6
30DEC25 7.25 P 0.32 0.32 0.32 0.37 +0.05 40 15 214 +15
30DEC25 7.50 P 0.00 0.00 0.00 0.57 +0.09 45 0 238 0
30DEC25 7.75 P 0.00 0.00 0.00 0.77 +0.10 47 0 131 0
30DEC25 8.00 P 0.00 0.00 0.00 0.99 +0.13 49 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 1.23 +0.15 54 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.48 +0.14 62 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.71 +0.10 61 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.96 +0.15 67 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.21 +0.11 73 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.45 +0.14 74 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.70 +0.14 79 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.93 +0.12 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.43 +0.12 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.93 +0.12 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.43 +0.12 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 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 44 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 500 0
29JAN26 6.25 P 0.14 0.14 0.14 0.13 +0.02 43 20 317 0
29JAN26 6.50 P 0.19 0.20 0.19 0.20 +0.03 43 501 751 +499
29JAN26 6.75 P 0.00 0.00 0.00 0.27 +0.02 40 0 381 0
29JAN26 7.00 P 0.36 0.39 0.36 0.40 +0.04 42 3 177 -1
29JAN26 7.25 P 0.00 0.00 0.00 0.54 +0.06 43 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.70 +0.06 43 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.88 +0.07 44 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 1.08 +0.08 45 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.30 +0.09 47 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.52 +0.10 48 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.76 +0.11 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.00 +0.14 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.23 +0.11 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.49 +0.11 60 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.73 +0.16 62 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.97 +0.15 63 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.46 +0.14 67 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.95 +0.14 69 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.44 +0.13 70 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 +0.01 45 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 +0.01 47 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.11 +0.01 45 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 114 0
26FEB26 6.25 P 0.00 0.00 0.00 0.23 +0.03 45 0 234 0
26FEB26 6.50 P 0.00 0.00 0.00 0.32 +0.04 45 0 172 0
26FEB26 6.75 P 0.37 0.39 0.37 0.42 +0.04 45 8 155 -6
26FEB26 7.00 P 0.00 0.00 0.00 0.55 +0.06 46 0 427 0
26FEB26 7.25 P 0.00 0.00 0.00 0.69 +0.07 46 0 325 0
26FEB26 7.50 P 0.00 0.00 0.00 0.84 +0.07 46 0 40 0
26FEB26 7.75 P 0.00 0.00 0.00 1.01 +0.07 46 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.19 +0.08 46 0 10 0
26FEB26 8.25 P 0.00 0.00 0.00 1.40 +0.09 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.60 +0.09 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.83 +0.10 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.06 +0.11 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.29 +0.11 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.53 +0.11 56 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.78 +0.16 59 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.00 +0.09 58 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 47 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 +0.01 46 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 +0.01 46 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.25 +0.02 46 0 39 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 +0.03 47 0 51 0
30MAR26 6.50 P 0.40 0.40 0.40 0.43 +0.04 47 7 34 +7
30MAR26 6.75 P 0.52 0.52 0.52 0.54 +0.04 47 6 53 -6
30MAR26 7.00 P 0.63 0.67 0.63 0.67 +0.05 47 8 751 -5
30MAR26 7.25 P 0.00 0.00 0.00 0.81 +0.06 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.97 +0.07 48 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 1.13 +0.07 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.31 +0.07 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.50 +0.08 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.70 +0.08 49 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.91 +0.09 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.13 +0.10 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.35 +0.10 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.57 +0.10 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.81 +0.11 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.04 +0.11 55 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.50 +0.11 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.97 +0.10 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.46 +0.11 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 42 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 42 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 43 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 45 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 45 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.01 46 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.01 45 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 45 0 53 0
29JUN26 5.00 P 0.20 0.20 0.20 0.15 +0.02 46 10 160 +10
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.02 45 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.02 45 0 171 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 +0.02 45 0 55 0
29JUN26 6.00 P 0.00 0.00 0.00 0.42 +0.03 46 0 200 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 +0.04 46 0 31 0
29JUN26 6.50 P 0.60 0.60 0.60 0.63 +0.05 46 6 83 +6
29JUN26 6.75 P 0.00 0.00 0.00 0.75 +0.06 46 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.88 +0.06 46 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 1.02 +0.06 46 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.17 +0.06 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.34 +0.07 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.51 +0.07 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.69 +0.08 47 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 +0.08 48 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 +0.09 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.28 +0.09 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.49 +0.10 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.70 +0.10 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.93 +0.11 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.15 +0.12 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.60 +0.12 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.05 +0.13 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.52 +0.13 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.03 47 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.03 47 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.02 47 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.04 47 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.03 47 0 45 0
29SEP26 5.75 P 0.55 0.55 0.55 0.50 +0.04 47 15 30 +13
29SEP26 6.00 P 0.64 0.64 0.64 0.60 +0.05 47 15 47 +12
29SEP26 6.25 P 0.00 0.00 0.00 0.71 +0.05 47 0 60 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 +0.06 48 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.96 +0.07 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.09 +0.06 48 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.24 +0.07 48 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.38 +0.06 48 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.53 +0.06 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.72 +0.08 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 +0.09 49 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 2.08 +0.09 49 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 2.23 +0.05 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.46 +0.09 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 +0.07 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 +0.10 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.02 +0.06 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.24 +0.08 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.71 +0.12 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.12 +0.10 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.59 +0.12 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.03 48 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.04 48 0 8 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.04 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 +0.03 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.05 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.04 48 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 +0.05 48 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 +0.06 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.99 +0.06 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 +0.07 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 +0.06 49 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.41 +0.07 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.56 +0.07 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.73 +0.08 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.87 +0.06 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.06 +0.08 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.22 +0.06 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.41 +0.07 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.59 +0.06 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.82 +0.10 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.97 - 49 0 0 -
TOTAL PUT 763 26,529 +513
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$ 41.78
30DEC25 24.00 C 0.00 0.00 0.00 17.82 +0.09 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.83 +0.10 76 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.83 +0.10 67 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.83 +0.10 56 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.83 +0.12 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.83 +0.09 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.83 +0.09 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 10.84 +0.10 45 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.84 +0.10 38 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.84 +0.09 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.85 +0.12 35 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.80 0.00 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.83 +0.03 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.90 +0.02 30 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 3.98 -0.01 30 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 3.15 -0.02 31 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 2.39 -0.07 32 0 71 0
30DEC25 41.00 C 2.01 2.09 2.01 1.77 -0.05 32 45 108 +45
30DEC25 42.00 C 1.35 1.35 1.22 1.27 -0.04 33 16 247 -1
30DEC25 43.00 C 1.00 1.00 1.00 0.87 -0.04 33 8 245 +8
30DEC25 44.00 C 0.57 0.57 0.57 0.57 -0.05 33 15 78 0
30DEC25 45.00 C 0.39 0.39 0.39 0.38 -0.02 34 15 99 -15
30DEC25 46.00 C 0.30 0.30 0.30 0.23 -0.02 34 1 43 -1
30DEC25 47.00 C 0.22 0.22 0.22 0.14 -0.01 34 1 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 34 0
30DEC25 50.00 C 0.00 0.00 0.00 0.03 0.00 36 0 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.86 +0.03 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.89 +0.03 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.96 +0.04 35 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.30 +0.33 52 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.09 +0.03 37 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.20 +0.01 38 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.16 -0.16 32 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.71 +0.25 42 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.73 -0.01 37 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.02 -0.01 37 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.39 0.00 37 0 97 0
29JAN26 41.00 C 2.99 2.99 2.79 2.82 +0.03 37 24 79 +18
29JAN26 42.00 C 2.49 2.49 2.48 2.33 -0.01 37 9 41 +9
29JAN26 43.00 C 1.90 1.90 1.90 1.93 +0.01 38 15 120 +15
29JAN26 44.00 C 0.00 0.00 0.00 1.58 -0.03 38 0 60 0
29JAN26 45.00 C 1.43 1.43 1.43 1.29 0.00 39 15 26 -15
29JAN26 46.00 C 0.00 0.00 0.00 1.04 +0.01 39 0 63 0
29JAN26 47.00 C 0.93 0.93 0.93 0.81 0.00 39 12 57 +6
29JAN26 48.00 C 0.77 0.77 0.77 0.63 0.00 39 15 45 -5
29JAN26 49.00 C 0.00 0.00 0.00 0.49 +0.01 39 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.37 0.00 38 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.18 0.00 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 12.05 +0.02 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.07 +0.19 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.48 +0.55 49 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.30 +0.25 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.39 -0.19 38 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.52 -0.02 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.96 +0.23 42 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.96 +0.01 37 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.26 +0.02 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.60 0.00 37 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 3.97 -0.03 37 0 62 0
26FEB26 41.00 C 3.61 3.61 3.61 3.44 -0.03 37 15 15 +15
26FEB26 42.00 C 3.13 3.13 3.13 2.96 -0.04 37 15 15 +15
26FEB26 43.00 C 0.00 0.00 0.00 2.53 -0.06 37 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.16 -0.06 38 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 1.86 -0.01 38 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 1.58 -0.02 38 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 1.33 -0.01 39 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 1.10 -0.01 38 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.91 -0.01 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.26 -0.01 38 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 0.08 -0.01 38 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 18.00 -0.28 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.01 0.00 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.06 +0.03 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.09 -0.02 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.13 -0.03 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.12 0.00 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.43 -0.11 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.35 -0.21 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.48 -0.22 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.32 +0.02 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.05 +0.47 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.05 +0.35 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.25 0.00 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.35 +0.05 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.90 +0.01 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.11 -0.28 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.84 +0.17 40 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.05 -0.07 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.64 -0.01 38 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.20 -0.02 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 2.84 -0.06 39 0 30 0
30MAR26 45.00 C 2.57 2.57 2.57 2.49 -0.07 39 15 17 +6
30MAR26 46.00 C 2.26 2.26 2.26 2.19 0.00 39 15 15 +15
30MAR26 47.00 C 0.00 0.00 0.00 1.92 0.00 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 1.68 0.00 39 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 1.45 0.00 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.25 0.00 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.82 -0.01 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.55 0.00 39 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.24 -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 17.22 -0.17 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.34 -0.06 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.42 -0.05 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.67 +0.05 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.70 -0.05 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.85 -0.07 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.02 -0.09 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.29 +0.10 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.46 -0.02 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.70 -0.15 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.05 0.00 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.35 +0.03 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.72 -0.09 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.11 -0.03 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.57 -0.01 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.13 +0.12 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.54 -0.03 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.10 -0.03 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.66 -0.01 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.25 -0.03 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.93 +0.10 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.59 +0.03 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.31 +0.04 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.05 0.00 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.79 0.00 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.53 0.00 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.02 0.00 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.55 0.00 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.21 0.00 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.93 0.00 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.73 0.00 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.86 -0.05 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.05 +0.02 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.29 -0.05 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.50 -0.03 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.75 0.00 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.00 -0.06 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.26 -0.07 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.62 -0.04 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.99 -0.08 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.38 -0.06 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.79 -0.07 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.22 -0.11 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.72 -0.08 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.22 -0.08 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.76 -0.07 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.32 -0.07 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.91 -0.08 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.56 -0.05 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.17 -0.07 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.85 -0.04 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.56 +0.01 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.23 -0.03 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.98 -0.01 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.70 +0.01 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.14 -0.06 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.64 -0.03 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.21 -0.03 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.84 -0.03 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.54 -0.03 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.27 -0.03 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.33 -0.07 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.67 -0.03 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.00 -0.34 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.36 -0.05 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.75 -0.02 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.17 -0.06 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.64 -0.02 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.12 -0.04 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.63 -0.04 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.16 -0.04 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.72 -0.03 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.61 +0.01 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.93 -0.02 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.55 -0.03 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.18 -0.04 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.85 -0.07 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.57 -0.08 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.27 -0.10 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.01 -0.09 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.80 -0.04 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.21 -0.07 43 0 0 0
TOTAL CALL 251 2,574 +115
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 30.00 P 0.02 0.02 0.02 0.01 0.00 56 7 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 105 0
30DEC25 36.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 45 0
30DEC25 39.00 P 0.00 0.00 0.00 0.37 -0.05 34 0 30 0
30DEC25 40.00 P 0.63 0.68 0.62 0.64 -0.07 34 47 108 -29
30DEC25 41.00 P 0.99 0.99 0.99 1.01 -0.08 35 15 90 -15
30DEC25 42.00 P 1.54 1.54 1.54 1.50 -0.05 35 15 97 -13
30DEC25 43.00 P 0.00 0.00 0.00 2.11 -0.07 35 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 2.82 -0.11 36 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.64 -0.11 38 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.52 -0.11 40 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 5.45 -0.04 42 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 6.40 -0.03 45 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 7.37 -0.02 48 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 8.34 -0.08 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.79 -0.34 56 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.31 -0.41 67 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.82 -0.43 77 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.32 -0.03 85 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 20.82 -0.41 93 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.31 -0.44 98 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.04 0.00 39 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.07 0.00 39 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.43 -0.02 39 0 51 0
29JAN26 37.00 P 0.00 0.00 0.00 0.62 -0.03 39 0 60 0
29JAN26 38.00 P 0.84 0.84 0.84 0.87 -0.03 39 15 71 +15
29JAN26 39.00 P 0.00 0.00 0.00 1.18 -0.02 39 0 102 0
29JAN26 40.00 P 0.00 0.00 0.00 1.55 -0.02 39 0 23 0
29JAN26 41.00 P 1.87 1.87 1.87 1.99 +0.02 39 15 58 +15
29JAN26 42.00 P 2.36 2.36 2.36 2.50 -0.03 39 15 45 +15
29JAN26 43.00 P 0.00 0.00 0.00 3.09 -0.02 40 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.74 -0.03 40 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 4.19 -0.35 36 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.20 +0.12 41 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 6.01 +0.01 42 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.83 +0.27 42 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 7.70 +0.27 42 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 8.59 +0.17 43 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 10.97 -0.16 47 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.42 -0.30 52 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.82 -0.43 53 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.32 -0.03 58 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.83 -0.40 64 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.31 -0.44 67 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.08 0.00 39 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.56 -0.04 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.76 -0.04 39 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.01 -0.05 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.31 -0.04 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.66 -0.03 39 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.07 -0.02 39 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 2.50 -0.05 38 0 45 0
26FEB26 42.00 P 2.92 2.92 2.92 3.02 -0.04 39 30 75 +30
26FEB26 43.00 P 3.44 3.44 3.44 3.64 0.00 39 15 15 +15
26FEB26 44.00 P 0.00 0.00 0.00 4.02 -0.27 36 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.76 -0.22 37 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.67 -0.05 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.43 -0.02 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.23 -0.05 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.08 -0.04 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.93 -0.07 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.01 -0.21 40 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.42 -0.30 43 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.19 -0.06 56 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.36 -0.25 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.83 -0.40 54 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.46 -0.29 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 39 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.53 -0.03 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.71 -0.03 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.91 -0.04 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.18 -0.04 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.47 -0.05 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.81 -0.05 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.19 -0.04 39 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 2.61 -0.04 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.07 -0.04 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.59 -0.03 39 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.17 -0.02 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.84 0.00 40 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.18 -0.09 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.07 +0.14 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.94 -0.04 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.62 -0.12 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.27 -0.22 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.21 -0.24 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.41 -0.24 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.73 +0.01 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.19 -0.06 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.50 -0.11 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.86 -0.37 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.64 -0.11 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.77 0.00 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.97 0.00 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.18 -0.04 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.45 -0.04 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.72 -0.05 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.05 -0.05 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.40 -0.02 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.79 0.00 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.22 +0.04 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.61 -0.01 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.08 -0.02 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.62 0.00 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.15 -0.01 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.71 0.00 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.34 +0.05 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.93 -0.03 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.61 -0.03 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.35 +0.01 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.05 -0.08 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.84 +0.04 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.57 +0.01 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.53 +0.02 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.62 -0.02 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.77 -0.01 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.03 +0.03 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.35 +0.06 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.69 -0.06 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 -0.03 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 -0.04 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.15 -0.04 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.37 -0.05 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.63 -0.06 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.92 -0.06 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.22 -0.07 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.58 -0.07 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.94 -0.08 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.35 -0.07 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.78 -0.04 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.23 -0.04 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.72 +0.02 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.20 -0.01 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.74 +0.01 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.29 -0.01 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.85 -0.05 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.45 -0.03 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.10 -0.02 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.74 0.00 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.46 +0.04 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.13 -0.03 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.81 -0.07 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.57 +0.02 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.45 -0.06 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.54 +0.08 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.52 +0.01 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.64 -0.02 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.81 0.00 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.02 0.00 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.20 -0.03 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.52 -0.04 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.89 -0.04 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.25 -0.04 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.65 -0.05 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.10 -0.05 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.55 -0.04 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.00 -0.07 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.54 -0.01 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.07 +0.03 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.60 +0.03 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.18 -0.02 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.79 +0.01 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.40 +0.04 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.02 +0.01 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.68 +0.03 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.32 -0.01 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.02 0.00 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.72 -0.01 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.44 -0.01 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.26 -0.01 44 0 0 0
TOTAL PUT 174 1,972 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 60.75
12DEC25 41.00 C 19.84 19.86 19.84 19.76 -1.00 0 200 57 -168
12DEC25 42.00 C 0.00 0.00 0.00 18.76 -1.00 0 0 0 0
12DEC25 43.00 C 0.00 0.00 0.00 17.76 -1.00 0 0 0 0
12DEC25 44.00 C 0.00 0.00 0.00 16.76 -1.01 0 0 0 0
12DEC25 45.00 C 0.00 0.00 0.00 15.76 -1.01 0 0 0 0
12DEC25 46.00 C 0.00 0.00 0.00 14.76 -1.01 0 0 0 0
12DEC25 47.00 C 0.00 0.00 0.00 13.76 -1.01 0 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 12.76 -1.01 0 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 11.76 -1.01 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 10.76 -1.01 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 8.26 -1.01 0 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 5.76 -1.01 0 0 55 0
12DEC25 57.50 C 0.00 0.00 0.00 3.27 -0.99 26 0 821 0
12DEC25 60.00 C 1.35 1.43 1.16 1.17 -0.87 33 70 787 -4
12DEC25 62.50 C 0.36 0.40 0.23 0.35 -0.28 44 682 1,465 +129
12DEC25 65.00 C 0.10 0.10 0.07 0.12 -0.13 54 20 709 +3
12DEC25 67.50 C 0.00 0.00 0.00 0.06 -0.06 65 0 183 0
12DEC25 70.00 C 0.00 0.00 0.00 0.03 -0.05 74 0 164 0
12DEC25 72.50 C 0.00 0.00 0.00 0.02 -0.03 85 0 15 0
12DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.03 91 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.02 103 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.01 115 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 - 168 0 0 -
19DEC25 42.00 C 0.00 0.00 0.00 18.79 -1.00 77 0 0 0
19DEC25 43.00 C 0.00 0.00 0.00 17.79 -1.00 70 0 0 0
19DEC25 44.00 C 0.00 0.00 0.00 16.79 -1.00 64 0 0 0
19DEC25 45.00 C 0.00 0.00 0.00 15.79 -1.00 56 0 0 0
19DEC25 46.00 C 0.00 0.00 0.00 14.79 -1.00 44 0 0 0
19DEC25 47.00 C 0.00 0.00 0.00 13.79 -1.01 0 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 12.79 -1.01 0 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 11.79 -1.01 0 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 10.80 -1.00 45 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 8.26 -1.06 0 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 5.82 -1.27 29 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 3.49 -0.94 29 0 0 0
19DEC25 60.00 C 1.66 1.66 1.66 1.63 -0.86 29 6 7 0
19DEC25 62.50 C 0.72 0.79 0.57 0.74 -0.35 35 142 211 +27
19DEC25 65.00 C 0.27 0.27 0.22 0.35 -0.19 40 123 311 +70
19DEC25 67.50 C 0.09 0.09 0.09 0.18 -0.12 45 110 138 +31
19DEC25 70.00 C 0.00 0.00 0.00 0.10 -0.08 50 0 2 0
19DEC25 72.50 C 0.00 0.00 0.00 0.07 -0.05 56 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 0.05 -0.04 61 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 0.03 -0.04 64 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 0.02 -0.04 68 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.04 69 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.03 75 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 - 91 0 0 -
30DEC25 25.00 C 0.00 0.00 0.00 35.80 -1.00 123 0 946 0
30DEC25 26.00 C 0.00 0.00 0.00 34.80 -1.00 113 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 33.80 -1.00 99 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 32.80 -1.00 0 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 31.80 -1.01 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 30.80 -1.01 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 29.81 -1.00 93 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 28.81 -1.00 83 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 27.75 -1.06 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 26.81 -1.00 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 25.81 -1.01 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 24.75 -1.07 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 23.82 -1.00 68 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 22.82 -1.00 58 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 21.82 -1.17 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 20.75 -1.08 0 0 21 0
30DEC25 41.00 C 0.00 0.00 0.00 19.76 -1.07 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 18.83 -1.00 53 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 17.79 -1.20 0 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 16.83 -1.00 0 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 15.84 -1.13 47 0 872 0
30DEC25 46.00 C 0.00 0.00 0.00 14.79 -1.20 0 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 13.80 -1.04 0 0 3,259 0
30DEC25 48.00 C 0.00 0.00 0.00 12.81 -1.04 0 0 2,399 0
30DEC25 49.00 C 0.00 0.00 0.00 11.87 -0.98 41 0 1,062 0
30DEC25 50.00 C 10.70 10.70 10.70 10.82 -0.99 0 3 7,313 -3
30DEC25 52.50 C 8.58 8.58 8.56 8.69 -0.71 49 6 2,872 -3
30DEC25 55.00 C 6.60 6.60 5.94 5.94 -1.27 26 50 11,310 -26
30DEC25 57.50 C 3.85 4.00 3.85 3.72 -0.90 26 3 20,796 -2
30DEC25 60.00 C 2.16 2.16 1.78 1.90 -0.82 24 1,454 25,007 -427
30DEC25 62.50 C 0.95 1.00 0.79 0.94 -0.36 27 1,722 7,123 +554
30DEC25 65.00 C 0.42 0.45 0.32 0.47 -0.20 30 930 19,259 +245
30DEC25 67.50 C 0.19 0.19 0.15 0.24 -0.12 33 124 5,507 -3
30DEC25 70.00 C 0.08 0.08 0.07 0.13 -0.07 36 24 25,585 -20
30DEC25 72.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 3,361 0
30DEC25 75.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 2,735 0
30DEC25 77.50 C 0.00 0.00 0.00 0.03 -0.04 44 0 2,298 0
30DEC25 80.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29JAN26 39.00 C 0.00 0.00 0.00 21.92 -1.07 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 20.93 -1.00 38 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 20.03 -0.90 54 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.02 -0.92 50 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 17.90 -1.09 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 17.01 -0.94 43 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 15.96 -1.01 32 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 14.97 -1.02 31 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.98 -0.99 30 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.98 -1.20 27 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 11.87 -1.13 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.03 -1.20 27 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 8.69 -0.71 28 0 174 0
29JAN26 55.00 C 0.00 0.00 0.00 6.39 -0.94 25 0 1,012 0
29JAN26 57.50 C 4.52 4.52 4.52 4.45 -0.80 25 9 8,569 0
29JAN26 60.00 C 3.04 3.10 2.72 2.90 -0.69 26 15 3,117 -12
29JAN26 62.50 C 1.92 1.92 1.81 1.82 -0.49 27 42 1,244 -15
29JAN26 65.00 C 1.12 1.19 1.05 1.16 -0.33 28 277 5,078 +112
29JAN26 67.50 C 0.72 0.72 0.68 0.73 -0.24 30 48 1,635 -15
29JAN26 70.00 C 0.41 0.41 0.41 0.47 -0.16 31 237 2,989 +200
29JAN26 72.50 C 0.00 0.00 0.00 0.30 -0.12 32 0 2,313 0
29JAN26 75.00 C 0.00 0.00 0.00 0.20 -0.08 34 0 3,490 0
29JAN26 77.50 C 0.00 0.00 0.00 0.14 -0.05 36 0 1,200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 1,105 0
29JAN26 82.50 C 0.05 0.05 0.05 0.07 -0.03 38 52 1,415 0
29JAN26 85.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 21.02 -0.91 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.03 -1.00 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.04 -1.00 27 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.05 -1.00 27 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.01 -1.16 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.96 -1.10 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.97 -1.02 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.98 -1.12 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.18 -1.00 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.99 -1.01 0 0 0 0
26FEB26 50.00 C 11.02 11.02 11.02 11.22 -1.09 25 15 15 +15
26FEB26 52.50 C 9.26 9.26 9.26 8.95 -0.64 26 3 54 +3
26FEB26 55.00 C 0.00 0.00 0.00 6.66 -0.85 23 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 5.06 -0.77 26 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 3.53 -0.70 26 0 1,809 0
26FEB26 62.50 C 2.50 2.51 2.50 2.43 -0.52 26 12 878 0
26FEB26 65.00 C 1.82 1.82 1.60 1.68 -0.39 27 233 1,458 +127
26FEB26 67.50 C 1.25 1.25 1.18 1.16 -0.32 28 16 730 +2
26FEB26 70.00 C 0.00 0.00 0.00 0.80 -0.27 29 0 2,099 0
26FEB26 72.50 C 0.57 0.57 0.57 0.56 -0.22 31 10 788 0
26FEB26 75.00 C 0.00 0.00 0.00 0.39 -0.19 31 0 1,252 0
26FEB26 77.50 C 0.00 0.00 0.00 0.28 -0.16 33 0 800 0
26FEB26 80.00 C 0.00 0.00 0.00 0.20 -0.14 33 0 265 0
26FEB26 82.50 C 0.00 0.00 0.00 0.15 -0.12 35 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.11 -0.11 35 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.08 -0.10 36 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.06 -0.09 37 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.05 - 38 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 35.99 -1.00 42 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 35.25 -0.75 85 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.25 -0.76 81 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.01 -1.01 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 31.93 -1.07 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.02 -1.24 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 29.81 -1.24 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 28.89 -1.17 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.10 -0.72 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.04 -1.04 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.92 -1.17 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.98 -1.12 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.09 -0.79 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.16 -0.72 38 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 22.69 -0.71 58 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.21 -0.93 37 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 20.03 -1.00 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 19.26 -0.78 35 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 18.31 -0.74 35 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 17.59 -0.94 42 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 16.40 -0.66 34 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 15.70 -0.79 39 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 14.48 -0.62 32 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 13.52 -0.66 30 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 12.60 -0.44 30 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 11.37 -0.94 22 0 5,711 0
30MAR26 52.50 C 0.00 0.00 0.00 9.29 -1.33 25 0 5,299 0
30MAR26 55.00 C 7.35 7.35 6.65 7.36 -0.73 26 4 17,123 -2
30MAR26 57.50 C 0.00 0.00 0.00 5.77 -0.75 27 0 9,723 0
30MAR26 60.00 C 4.52 4.52 4.52 4.32 -0.67 27 10 13,474 0
30MAR26 62.50 C 3.43 3.43 3.38 3.21 -0.58 27 151 4,770 -149
30MAR26 65.00 C 2.40 2.52 2.40 2.42 -0.44 28 55 22,190 0
30MAR26 67.50 C 1.95 1.95 1.95 1.82 -0.36 29 1 7,103 0
30MAR26 70.00 C 1.45 1.45 1.40 1.37 -0.32 30 26 14,068 +25
30MAR26 72.50 C 1.07 1.07 1.04 1.05 -0.28 31 112 3,777 0
30MAR26 75.00 C 0.78 0.79 0.78 0.81 -0.24 32 102 3,286 +10
30MAR26 77.50 C 0.00 0.00 0.00 0.64 -0.20 33 0 2,309 0
30MAR26 80.00 C 0.00 0.00 0.00 0.51 -0.18 34 0 4,689 0
30MAR26 82.50 C 0.00 0.00 0.00 0.41 -0.16 35 0 1,817 0
30MAR26 85.00 C 0.00 0.00 0.00 0.33 -0.14 36 0 1,597 0
30MAR26 87.50 C 0.00 0.00 0.00 0.27 -0.13 37 0 4,204 0
30MAR26 90.00 C 0.00 0.00 0.00 0.23 -0.11 38 0 86 0
30MAR26 92.50 C 0.00 0.00 0.00 0.20 - 40 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 27.58 -0.50 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.33 -0.76 43 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.98 -1.83 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.37 -0.78 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.42 -0.55 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.69 -0.71 45 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.57 -0.57 40 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.60 -0.71 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.51 -0.65 34 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.98 -0.25 41 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.77 -0.87 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.81 -1.17 34 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 15.91 -0.82 34 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 15.16 -0.70 35 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 14.08 -1.04 32 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 13.19 -0.83 31 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 12.30 -0.48 30 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 10.30 -0.46 29 0 1,456 0
29JUN26 55.00 C 0.00 0.00 0.00 8.48 -0.78 29 0 9,439 0
29JUN26 57.50 C 0.00 0.00 0.00 6.89 -0.33 29 0 968 0
29JUN26 60.00 C 0.00 0.00 0.00 5.55 -0.64 29 0 9,202 0
29JUN26 62.50 C 0.00 0.00 0.00 4.39 -0.58 29 0 15,875 0
29JUN26 65.00 C 3.70 3.70 3.70 3.47 -0.51 29 8 22,501 -1
29JUN26 67.50 C 2.99 2.99 2.99 2.72 -0.44 29 15 601 0
29JUN26 70.00 C 2.41 2.41 2.38 2.13 -0.38 29 6 1,192 0
29JUN26 72.50 C 0.00 0.00 0.00 1.68 -0.30 30 0 144 0
29JUN26 75.00 C 0.00 0.00 0.00 1.32 -0.23 30 0 6,232 0
29JUN26 77.50 C 0.00 0.00 0.00 1.02 -0.22 30 0 1,606 0
29JUN26 80.00 C 1.05 1.05 1.05 0.81 -0.17 30 21 1,159 +21
29JUN26 82.50 C 0.00 0.00 0.00 0.64 -0.13 31 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.50 -0.12 31 0 4,840 0
29JUN26 87.50 C 0.00 0.00 0.00 0.40 -0.08 31 0 2,564 0
29JUN26 90.00 C 0.00 0.00 0.00 0.32 -0.07 32 0 268 0
29JUN26 92.50 C 0.00 0.00 0.00 0.26 - 32 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 22.69 -0.71 40 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.57 -0.62 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.60 -0.71 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.58 -0.64 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.98 -0.75 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.77 -0.87 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.92 -1.22 31 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 16.02 -0.71 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.16 -0.70 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.29 -0.83 30 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 13.48 -1.26 30 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 12.66 -0.46 29 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 11.12 -0.90 31 0 1,296 0
29SEP26 55.00 C 0.00 0.00 0.00 8.97 -0.72 28 0 410 0
29SEP26 57.50 C 7.88 7.88 7.88 7.63 -0.73 28 6 281 0
29SEP26 60.00 C 0.00 0.00 0.00 6.42 -0.59 29 0 2,509 0
29SEP26 62.50 C 0.00 0.00 0.00 5.40 -0.53 29 0 1,310 0
29SEP26 65.00 C 0.00 0.00 0.00 4.56 -0.48 29 0 2,632 0
29SEP26 67.50 C 3.87 3.87 3.87 3.86 -0.41 30 2 5,005 0
29SEP26 70.00 C 0.00 0.00 0.00 3.28 -0.29 30 0 963 0
29SEP26 72.50 C 0.00 0.00 0.00 2.76 -0.33 30 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 2.38 -0.27 31 0 1,105 0
29SEP26 77.50 C 0.00 0.00 0.00 2.02 -0.25 31 0 2,022 0
29SEP26 80.00 C 0.00 0.00 0.00 1.72 -0.23 32 0 553 0
29SEP26 82.50 C 0.00 0.00 0.00 1.45 -0.24 32 0 534 0
29SEP26 85.00 C 0.00 0.00 0.00 1.24 -0.19 32 0 1,139 0
29SEP26 87.50 C 1.22 1.22 1.22 1.06 -0.19 33 185 499 +185
29SEP26 90.00 C 0.00 0.00 0.00 0.90 -0.17 33 0 81 0
29SEP26 92.50 C 0.00 0.00 0.00 0.78 - 33 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 20.60 -0.71 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.58 -0.77 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.16 -0.57 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.77 -0.87 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.92 -1.22 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.02 -1.14 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.23 -0.66 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.57 -1.15 28 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 13.79 -0.95 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.99 -0.71 28 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 11.26 -0.76 28 0 15 0
30DEC26 55.00 C 10.00 10.00 10.00 9.71 -0.59 27 2 3 +2
30DEC26 57.50 C 0.00 0.00 0.00 8.39 -0.59 28 0 51 0
30DEC26 60.00 C 7.30 7.30 7.15 7.22 -0.56 28 20 28 +19
30DEC26 62.50 C 0.00 0.00 0.00 6.23 -0.50 28 0 1,000 0
30DEC26 65.00 C 5.25 5.25 5.25 5.40 -0.46 28 1 59 +1
30DEC26 67.50 C 0.00 0.00 0.00 4.63 -0.49 29 0 70 0
30DEC26 70.00 C 3.91 3.91 3.91 3.98 -0.55 29 9 4,564 -9
30DEC26 72.50 C 0.00 0.00 0.00 3.52 -0.44 29 0 1,015 0
30DEC26 75.00 C 0.00 0.00 0.00 3.04 -0.49 30 0 3,012 0
30DEC26 77.50 C 0.00 0.00 0.00 2.67 -0.45 30 0 28 0
30DEC26 80.00 C 0.00 0.00 0.00 2.27 -0.53 30 0 37 0
30DEC26 82.50 C 0.00 0.00 0.00 1.96 -0.54 30 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 1.67 -0.56 30 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 1.43 -0.60 31 0 20 0
30DEC26 90.00 C 0.00 0.00 0.00 1.23 -0.61 31 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 1.05 - 31 0 0 -
TOTAL CALL 7,374 477,977 +922
12DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
12DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
12DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
12DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
12DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 50 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 809 0
12DEC25 57.50 P 0.05 0.07 0.05 0.04 0.00 36 4 1,359 +2
12DEC25 60.00 P 0.40 0.58 0.37 0.45 +0.12 35 275 993 +1
12DEC25 62.50 P 2.20 2.20 2.20 2.07 +0.64 43 10 70 +10
12DEC25 65.00 P 0.00 0.00 0.00 4.50 +1.03 67 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 6.83 +0.98 71 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 9.32 +0.94 88 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 11.82 +0.77 105 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 14.32 +0.64 122 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 16.82 +0.57 137 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 19.32 +0.50 152 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 21.82 +0.46 166 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 24.33 +0.47 183 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 26.83 +0.45 195 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 29.32 +0.62 204 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 31.82 - 216 0 0 -
19DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
19DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
19DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
19DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
19DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
19DEC25 52.50 P 0.02 0.02 0.02 0.02 0.00 40 50 50 +50
19DEC25 55.00 P 0.07 0.07 0.07 0.07 0.00 36 200 530 +200
19DEC25 57.50 P 0.25 0.29 0.21 0.26 0.00 33 287 391 +267
19DEC25 60.00 P 0.90 0.90 0.80 0.89 +0.15 31 75 135 +2
19DEC25 62.50 P 2.28 2.28 2.28 2.50 +0.68 36 1 96 +1
19DEC25 65.00 P 0.00 0.00 0.00 4.63 +0.83 43 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 7.10 +1.09 56 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 9.60 +1.22 69 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 11.83 +0.67 61 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 14.32 +0.62 69 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 16.88 +0.63 85 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 19.34 +0.51 89 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 22.40 +1.04 139 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 24.88 +1.02 147 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 27.38 +0.96 157 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 29.51 +0.60 139 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 31.82 - 123 0 0 -
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 103 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 89 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 81 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 77 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 66 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 59 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8,677 0
30DEC25 45.00 P 0.04 0.04 0.04 0.01 0.00 49 8 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7,198 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14,208 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 8,881 0
30DEC25 50.00 P 0.04 0.04 0.04 0.03 +0.01 38 32 20,015 0
30DEC25 52.50 P 0.07 0.08 0.07 0.08 +0.03 35 35 13,242 -8
30DEC25 55.00 P 0.14 0.16 0.13 0.20 +0.06 32 126 16,312 +57
30DEC25 57.50 P 0.33 0.42 0.33 0.47 +0.09 28 3,996 11,710 +1,137
30DEC25 60.00 P 1.06 1.24 0.97 1.12 +0.21 26 2,030 7,583 +81
30DEC25 62.50 P 2.66 2.66 2.36 2.58 +0.55 27 737 781 +532
30DEC25 65.00 P 4.30 4.30 4.30 4.63 +0.83 30 1 105 0
30DEC25 67.50 P 0.00 0.00 0.00 7.10 +1.06 40 0 6 0
30DEC25 70.00 P 0.00 0.00 0.00 9.60 +0.97 49 0 6 0
30DEC25 72.50 P 0.00 0.00 0.00 12.12 +0.96 58 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.32 +0.62 50 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.88 +0.63 61 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.34 +0.51 64 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.40 +1.04 97 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.88 +1.02 103 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.38 +0.96 110 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.51 +0.60 98 0 6 0
30DEC25 92.50 P 0.00 0.00 0.00 31.82 - 88 0 0 -
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 3,036 0
29JAN26 47.00 P 0.05 0.05 0.05 0.03 +0.02 31 20 2,249 +20
29JAN26 48.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 1,241 0
29JAN26 49.00 P 0.10 0.10 0.09 0.06 +0.02 30 240 1,328 +240
29JAN26 50.00 P 0.13 0.13 0.11 0.09 +0.03 29 275 8,783 +260
29JAN26 52.50 P 0.24 0.25 0.22 0.23 +0.06 28 25 3,615 0
29JAN26 55.00 P 0.46 0.49 0.45 0.49 +0.08 27 51 6,694 -1
29JAN26 57.50 P 0.95 1.04 0.93 1.01 +0.15 26 91 2,206 +72
29JAN26 60.00 P 1.85 2.03 1.75 1.94 +0.30 26 199 2,267 -11
29JAN26 62.50 P 3.50 3.50 3.29 3.36 +0.46 27 8 1,687 -6
29JAN26 65.00 P 5.15 5.15 5.15 5.18 +0.68 28 5 31 0
29JAN26 67.50 P 0.00 0.00 0.00 7.27 +0.67 30 0 43 0
29JAN26 70.00 P 9.22 9.22 9.22 9.81 +1.13 37 32 32 +32
29JAN26 72.50 P 11.58 11.58 11.58 12.24 +0.93 41 32 32 +32
29JAN26 75.00 P 0.00 0.00 0.00 14.36 +0.60 37 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.16 +0.89 50 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.78 +0.95 57 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.40 +1.04 65 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.88 +1.00 69 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 27.38 +0.96 73 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.51 +0.60 67 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.82 - 61 0 0 -
26FEB26 40.00 P 0.04 0.04 0.04 0.01 0.00 34 20 135 +20
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 232 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 531 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 0.00 26 0 400 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 256 0
26FEB26 48.00 P 0.18 0.18 0.18 0.06 +0.02 26 200 1,189 0
26FEB26 49.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 488 0
26FEB26 50.00 P 0.25 0.25 0.25 0.13 +0.02 26 30 699 +2
26FEB26 52.50 P 0.43 0.44 0.43 0.35 +0.07 26 45 1,103 +45
26FEB26 55.00 P 0.76 0.80 0.75 0.76 +0.12 26 98 3,162 0
26FEB26 57.50 P 1.38 1.40 1.37 1.44 +0.20 26 32 2,808 +32
26FEB26 60.00 P 2.26 2.49 2.26 2.45 +0.34 26 19 560 +19
26FEB26 62.50 P 0.00 0.00 0.00 3.85 +0.51 27 0 264 0
26FEB26 65.00 P 0.00 0.00 0.00 5.60 +0.64 28 0 145 0
26FEB26 67.50 P 0.00 0.00 0.00 7.59 +0.54 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.03 +0.77 34 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 12.24 +0.68 34 0 170 0
26FEB26 75.00 P 0.00 0.00 0.00 14.43 +0.49 33 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.24 +0.97 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.78 +0.95 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.40 +0.99 54 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.94 +1.06 58 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.38 +0.96 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.59 +0.68 58 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.82 - 52 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2,439 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 26 0 3,209 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 0.00 26 0 9,053 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 0.00 27 0 2,070 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 3,922 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 3,319 0
30MAR26 49.00 P 0.41 0.41 0.41 0.24 +0.02 27 3 4,531 +3
30MAR26 50.00 P 0.50 0.50 0.50 0.34 +0.04 27 15 45,825 0
30MAR26 52.50 P 0.75 0.79 0.75 0.69 +0.08 27 30 16,218 -2
30MAR26 55.00 P 1.23 1.30 1.22 1.26 +0.15 27 1,038 11,043 +743
30MAR26 57.50 P 1.96 2.01 1.92 2.01 +0.28 27 58 3,502 -34
30MAR26 60.00 P 2.97 2.97 2.91 3.11 +0.40 27 21 3,317 0
30MAR26 62.50 P 0.00 0.00 0.00 4.49 +0.49 28 0 625 0
30MAR26 65.00 P 0.00 0.00 0.00 6.19 +0.62 29 0 432 0
30MAR26 67.50 P 0.00 0.00 0.00 8.24 +0.83 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.23 +0.47 31 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 12.59 +0.63 34 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 14.65 +0.71 33 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 17.36 +0.98 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.78 +0.91 42 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.40 +0.99 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.94 +1.06 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.38 +0.96 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.59 +0.68 51 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.17 - 55 0 0 -
29JUN26 34.00 P 0.16 0.16 0.16 0.01 0.00 28 8 755 +8
29JUN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 +0.05 29 0 522 0
29JUN26 40.00 P 0.00 0.00 0.00 0.12 +0.06 28 0 442 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 +0.08 28 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 +0.10 28 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.28 +0.12 28 0 1,087 0
29JUN26 44.00 P 0.00 0.00 0.00 0.36 +0.14 28 0 838 0
29JUN26 45.00 P 0.00 0.00 0.00 0.47 +0.18 28 0 1,448 0
29JUN26 46.00 P 0.00 0.00 0.00 0.58 +0.19 28 0 19,506 0
29JUN26 47.00 P 0.00 0.00 0.00 0.73 +0.23 28 0 602 0
29JUN26 48.00 P 0.92 0.92 0.92 0.89 +0.25 28 20 1,924 0
29JUN26 49.00 P 0.00 0.00 0.00 1.08 +0.28 28 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 1.23 +0.23 28 0 2,020 0
29JUN26 52.50 P 1.82 1.82 1.82 1.86 +0.24 28 2 1,302 +2
29JUN26 55.00 P 2.51 2.55 2.49 2.69 +0.36 27 31 3,545 +21
29JUN26 57.50 P 3.45 3.45 3.45 3.70 +0.42 27 15 5,881 +15
29JUN26 60.00 P 0.00 0.00 0.00 4.92 +0.46 27 0 4,597 0
29JUN26 62.50 P 0.00 0.00 0.00 6.32 +0.48 27 0 80 0
29JUN26 65.00 P 7.76 7.76 7.76 7.97 +0.54 27 140 300 +140
29JUN26 67.50 P 0.00 0.00 0.00 9.73 +0.34 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 11.79 +0.82 28 0 29 0
29JUN26 72.50 P 0.00 0.00 0.00 14.16 +1.04 30 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 16.05 +0.53 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.25 +0.25 28 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 20.09 0.00 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.52 +0.77 20 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.07 +0.29 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.38 +0.96 0 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 30.22 +1.31 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.54 - 32 0 0 -
29SEP26 39.00 P 0.55 0.55 0.54 0.23 -0.01 28 62 235 -50
29SEP26 40.00 P 0.61 0.61 0.61 0.30 -0.01 28 2 848 -2
29SEP26 41.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 85 0
29SEP26 42.00 P 0.00 0.00 0.00 0.48 0.00 29 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 0.00 29 0 1,491 0
29SEP26 44.00 P 0.00 0.00 0.00 0.73 +0.02 29 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.88 +0.02 29 0 4,245 0
29SEP26 46.00 P 0.00 0.00 0.00 1.06 +0.04 29 0 585 0
29SEP26 47.00 P 0.00 0.00 0.00 1.26 +0.05 29 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 1.48 +0.07 29 0 1,051 0
29SEP26 49.00 P 0.00 0.00 0.00 1.75 +0.10 29 0 932 0
29SEP26 50.00 P 2.03 2.03 2.03 2.01 +0.10 29 8 5,364 -8
29SEP26 52.50 P 0.00 0.00 0.00 2.78 +0.18 29 0 1,165 0
29SEP26 55.00 P 3.50 3.50 3.50 3.71 +0.27 29 2 2,431 +2
29SEP26 57.50 P 0.00 0.00 0.00 4.84 +0.35 29 0 666 0
29SEP26 60.00 P 6.00 6.00 6.00 6.16 +0.40 29 30 290 0
29SEP26 62.50 P 0.00 0.00 0.00 7.69 +0.49 30 0 47 0
29SEP26 65.00 P 0.00 0.00 0.00 9.36 +0.57 30 0 145 0
29SEP26 67.50 P 0.00 0.00 0.00 11.09 +0.58 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.97 +0.77 30 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 14.83 +0.68 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.05 +0.51 31 0 4 0
29SEP26 77.50 P 19.39 19.39 19.39 19.27 +1.03 32 1 1 +1
29SEP26 80.00 P 0.00 0.00 0.00 21.39 +0.34 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.59 +0.92 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.85 +0.91 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.16 +0.87 32 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.50 +0.47 33 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.83 - 33 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.49 +0.10 27 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.60 +0.10 27 0 36 0
30DEC26 43.00 P 0.00 0.00 0.00 0.75 +0.14 27 0 6 0
30DEC26 44.00 P 0.00 0.00 0.00 0.90 +0.13 27 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.09 +0.17 27 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 1.30 +0.19 27 0 67 0
30DEC26 47.00 P 0.00 0.00 0.00 1.51 +0.19 27 0 188 0
30DEC26 48.00 P 0.00 0.00 0.00 1.79 +0.24 28 0 320 0
30DEC26 49.00 P 0.00 0.00 0.00 2.06 +0.24 28 0 228 0
30DEC26 50.00 P 2.58 2.58 2.50 2.37 +0.27 28 181 526 +170
30DEC26 52.50 P 3.36 3.36 3.23 3.25 +0.31 28 24 339 +24
30DEC26 55.00 P 0.00 0.00 0.00 4.32 +0.37 29 0 184 0
30DEC26 57.50 P 0.00 0.00 0.00 5.52 +0.40 29 0 177 0
30DEC26 60.00 P 6.80 6.80 6.80 6.88 +0.47 29 15 31 +15
30DEC26 62.50 P 0.00 0.00 0.00 8.37 +0.49 30 0 11 0
30DEC26 65.00 P 9.80 9.80 9.80 10.01 +0.51 30 40 40 +40
30DEC26 67.50 P 0.00 0.00 0.00 11.69 +0.49 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.71 +0.43 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.52 +0.59 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.68 +0.32 32 0 0 0
30DEC26 77.50 P 19.50 19.50 19.50 19.66 +1.03 31 2 1,821 +2
30DEC26 80.00 P 0.00 0.00 0.00 21.66 +0.16 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.25 +0.57 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.36 +0.79 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.55 +1.21 33 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.05 +0.75 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.35 - 35 0 0 -
TOTAL PUT 11,037 469,288 +4,178
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$ 8.42
30DEC25 3.90 C 0.00 0.00 0.00 4.53 -0.34 125 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.43 -0.27 121 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.33 -0.35 116 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.23 -0.27 111 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.13 -0.27 107 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.03 -0.34 103 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.93 -0.27 98 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.83 -0.36 94 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.73 -0.36 90 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.63 -0.36 86 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.53 -0.36 81 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.42 -0.36 0 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.18 -0.36 66 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.92 -0.37 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.67 -0.27 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.43 -0.34 0 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.18 -0.34 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.93 -0.33 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.68 -0.26 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.43 -0.31 0 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.18 -0.31 0 0 2,431 0
30DEC25 7.50 C 1.08 1.08 1.01 0.96 -0.26 35 510 28,303 -70
30DEC25 7.75 C 0.00 0.00 0.00 0.67 -0.29 0 0 19,787 0
30DEC25 8.00 C 0.47 0.48 0.46 0.46 -0.26 19 1,510 7,784 -1,110
30DEC25 8.25 C 0.00 0.00 0.00 0.28 -0.22 21 0 6,411 0
30DEC25 8.50 C 0.15 0.15 0.14 0.15 -0.15 22 119 4,877 -95
30DEC25 8.75 C 0.10 0.10 0.07 0.07 -0.09 22 1,480 13,486 +835
30DEC25 9.00 C 0.04 0.04 0.04 0.03 -0.05 23 28 2,191 +15
30DEC25 9.25 C 0.02 0.02 0.02 0.01 -0.02 23 60 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,323 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 2,248 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.84 -0.36 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.74 -0.35 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.64 -0.35 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.54 -0.36 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.44 -0.34 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.19 -0.36 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.94 -0.36 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.70 -0.26 45 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.46 -0.31 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.18 -0.35 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.95 -0.33 27 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.71 -0.31 31 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.46 -0.30 26 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.21 -0.28 22 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 0.97 -0.26 20 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.75 -0.26 21 0 411 0
29JAN26 8.00 C 0.00 0.00 0.00 0.55 -0.24 21 0 1,136 0
29JAN26 8.25 C 0.37 0.37 0.37 0.40 -0.19 22 2 3,551 0
29JAN26 8.50 C 0.32 0.32 0.25 0.27 -0.15 23 2,011 3,423 +1,002
29JAN26 8.75 C 0.19 0.19 0.16 0.17 -0.12 22 7 1,529 0
29JAN26 9.00 C 0.14 0.14 0.10 0.11 -0.08 23 88 4,976 -40
29JAN26 9.25 C 0.08 0.08 0.08 0.07 -0.05 24 50 1,490 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 1,360 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.02 24 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 409 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.50 -0.28 69 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.21 -0.36 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.96 -0.35 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.71 -0.35 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.46 -0.34 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.22 -0.31 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.97 -0.32 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.73 -0.31 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.49 -0.30 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.26 -0.28 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.99 -0.31 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.80 -0.21 21 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 0.62 -0.22 21 0 251 0
26FEB26 8.25 C 0.48 0.48 0.48 0.47 -0.20 22 10 156 +10
26FEB26 8.50 C 0.35 0.35 0.35 0.34 -0.16 22 475 475 +410
26FEB26 8.75 C 0.26 0.26 0.24 0.24 -0.13 22 25 1,796 +5
26FEB26 9.00 C 0.16 0.16 0.16 0.16 -0.10 22 1 3,137 -1
26FEB26 9.25 C 0.00 0.00 0.00 0.12 -0.07 23 0 948 0
26FEB26 9.50 C 0.10 0.10 0.10 0.08 -0.05 24 30 3,139 -30
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.03 23 0 724 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 604 0
26FEB26 10.50 C 0.02 0.02 0.02 0.01 -0.01 23 1 640 -1
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.56 -0.34 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.46 -0.34 50 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.36 -0.35 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.26 -0.35 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.16 -0.26 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.04 -0.33 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.96 -0.36 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.86 -0.36 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.75 -0.37 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.67 -0.35 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.55 -0.37 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.50 -0.28 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.22 -0.35 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.96 -0.37 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.74 -0.32 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.48 -0.34 25 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.22 -0.31 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.99 -0.30 23 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.73 -0.31 0 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.49 -0.30 15 0 4,063 0
30MAR26 7.25 C 0.00 0.00 0.00 1.26 -0.32 18 0 11,934 0
30MAR26 7.50 C 1.09 1.09 1.08 1.05 -0.29 20 1,500 16,060 +1,500
30MAR26 7.75 C 0.91 0.91 0.91 0.86 -0.25 21 1 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 0.70 -0.24 22 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.55 -0.20 22 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.42 -0.17 22 0 1,813 0
30MAR26 8.75 C 0.35 0.35 0.31 0.32 -0.14 22 6 3,466 +1
30MAR26 9.00 C 0.27 0.27 0.27 0.24 -0.11 23 5 4,825 +5
30MAR26 9.25 C 0.19 0.19 0.18 0.18 -0.09 23 51 1,202 -1
30MAR26 9.50 C 0.00 0.00 0.00 0.13 -0.07 23 0 9,609 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 -0.05 23 0 1,809 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.05 -0.39 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.99 -0.33 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.90 -0.34 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.80 -0.35 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.67 -0.38 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.55 -0.40 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.50 -0.28 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.23 -0.34 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.98 -0.35 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.74 -0.32 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.55 -0.27 30 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.22 -0.40 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.99 -0.34 0 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.77 -0.29 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.56 -0.34 18 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.36 -0.29 20 0 1,925 0
29JUN26 7.50 C 0.00 0.00 0.00 1.21 -0.26 24 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.00 -0.20 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.85 -0.24 23 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 0.70 -0.18 22 0 431 0
29JUN26 8.50 C 0.58 0.58 0.58 0.58 -0.17 23 435 864 0
29JUN26 8.75 C 0.00 0.00 0.00 0.47 -0.16 23 0 1,986 0
29JUN26 9.00 C 0.00 0.00 0.00 0.38 -0.13 23 0 1,610 0
29JUN26 9.25 C 0.36 0.36 0.36 0.32 -0.10 24 475 4,819 +475
29JUN26 9.50 C 0.00 0.00 0.00 0.26 -0.09 24 0 949 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 -0.08 24 0 2,023 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 4,745 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.05 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 699 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.90 -0.34 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.82 -0.33 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.71 -0.34 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.55 -0.40 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.50 -0.28 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.30 -0.27 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.98 -0.35 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.74 -0.32 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.55 -0.27 28 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.24 -0.38 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.02 -0.38 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.82 -0.29 21 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.62 -0.28 22 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.44 -0.24 23 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.27 -0.20 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.11 -0.19 24 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 -0.17 25 0 2,765 0
29SEP26 8.25 C 0.78 0.78 0.76 0.84 -0.16 25 30 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 -0.14 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 -0.13 25 0 4,500 0
29SEP26 9.00 C 0.50 0.50 0.50 0.53 -0.12 25 4 6,524 0
29SEP26 9.25 C 0.47 0.47 0.39 0.46 -0.10 25 16 5,012 -12
29SEP26 9.50 C 0.40 0.40 0.33 0.39 -0.09 26 10 632 -6
29SEP26 9.75 C 0.35 0.35 0.28 0.33 -0.08 26 4 32 0
29SEP26 10.00 C 0.00 0.00 0.00 0.28 -0.07 26 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.06 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.05 25 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.74 -0.32 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.55 -0.33 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.26 -0.36 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 -0.35 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.85 -0.26 21 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.67 -0.23 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.49 -0.20 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.33 -0.19 23 0 0 0
30DEC26 7.75 C 1.01 1.01 1.01 1.18 -0.18 24 3 3 +3
30DEC26 8.00 C 0.00 0.00 0.00 1.05 -0.16 24 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 -0.15 24 0 40 0
30DEC26 8.50 C 0.70 0.70 0.69 0.82 -0.14 24 28 28 +28
30DEC26 8.75 C 0.00 0.00 0.00 0.72 -0.13 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 -0.12 24 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 -0.10 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.09 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.09 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.08 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 -0.06 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
TOTAL CALL 8,975 303,866 +2,923
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 138 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 134 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 125 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 121 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1,839 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 10,853 0
30DEC25 7.50 P 0.01 0.02 0.01 0.01 0.00 28 44 26,348 +29
30DEC25 7.75 P 0.02 0.02 0.02 0.02 +0.01 25 724 12,087 +402
30DEC25 8.00 P 0.03 0.05 0.03 0.04 +0.02 22 196 5,431 +109
30DEC25 8.25 P 0.06 0.12 0.06 0.11 +0.07 23 1,024 9,011 -300
30DEC25 8.50 P 0.16 0.20 0.16 0.22 +0.13 22 22 4,650 -8
30DEC25 8.75 P 0.33 0.41 0.33 0.40 +0.19 24 7 2,050 -1
30DEC25 9.00 P 0.55 0.64 0.55 0.60 +0.21 23 14 2,782 0
30DEC25 9.25 P 0.00 0.00 0.00 0.83 +0.23 0 0 828 0
30DEC25 9.50 P 0.00 0.00 0.00 1.08 +0.25 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.37 +0.29 48 0 10 0
30DEC25 10.00 P 0.00 0.00 0.00 1.63 +0.31 56 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.14 +0.32 70 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.63 +0.31 78 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.11 +0.29 80 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.63 +0.31 96 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.13 +0.31 104 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.64 +0.32 116 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.15 +0.33 127 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.63 +0.31 126 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,128 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 5,238 0
29JAN26 7.00 P 0.02 0.02 0.02 0.01 0.00 27 125 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 835 0
29JAN26 7.50 P 0.03 0.03 0.03 0.03 +0.01 23 20 2,450 0
29JAN26 7.75 P 0.05 0.06 0.05 0.07 +0.04 24 34 2,216 +31
29JAN26 8.00 P 0.09 0.12 0.09 0.12 +0.06 23 271 1,360 +271
29JAN26 8.25 P 0.16 0.21 0.16 0.21 +0.09 24 316 3,094 -148
29JAN26 8.50 P 0.25 0.31 0.25 0.33 +0.13 24 2,031 2,687 +1,223
29JAN26 8.75 P 0.00 0.00 0.00 0.49 +0.17 24 0 205 0
29JAN26 9.00 P 0.66 0.66 0.66 0.68 +0.21 25 1 1,130 -1
29JAN26 9.25 P 0.00 0.00 0.00 0.89 +0.23 26 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.12 +0.25 28 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.37 +0.29 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.63 +0.31 38 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.14 +0.32 47 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.63 +0.31 52 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.12 +0.30 57 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.63 +0.31 65 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.13 +0.31 70 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.64 +0.32 77 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.20 +0.38 94 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.63 +0.31 85 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 628 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 +0.01 23 0 676 0
26FEB26 7.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 714 0
26FEB26 7.75 P 0.09 0.09 0.09 0.10 +0.04 23 50 1,043 +50
26FEB26 8.00 P 0.00 0.00 0.00 0.17 +0.06 23 0 1,831 0
26FEB26 8.25 P 0.27 0.27 0.27 0.27 +0.10 23 13 1,470 +13
26FEB26 8.50 P 0.37 0.37 0.37 0.39 +0.13 23 5 2,165 -5
26FEB26 8.75 P 0.00 0.00 0.00 0.54 +0.16 24 0 887 0
26FEB26 9.00 P 0.72 0.72 0.72 0.72 +0.19 24 1 901 0
26FEB26 9.25 P 0.00 0.00 0.00 0.92 +0.22 25 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.13 +0.26 25 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.37 +0.26 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.63 +0.30 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.14 +0.32 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.63 +0.31 44 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.12 +0.30 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.63 +0.31 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.13 +0.31 58 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.64 +0.32 64 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.20 +0.38 77 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.63 +0.31 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 897 0
30MAR26 6.00 P 0.02 0.02 0.02 0.01 0.00 31 1 1,201 -1
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1,782 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 22,149 0
30MAR26 7.00 P 0.05 0.05 0.05 0.03 +0.01 23 4 12,708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 +0.02 24 0 24,045 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 +0.03 24 0 10,909 0
30MAR26 7.75 P 0.15 0.15 0.15 0.15 +0.05 23 25 6,630 0
30MAR26 8.00 P 0.20 0.22 0.20 0.23 +0.07 23 565 2,889 +37
30MAR26 8.25 P 0.32 0.32 0.32 0.33 +0.10 24 5 2,804 +5
30MAR26 8.50 P 0.40 0.41 0.40 0.46 +0.13 24 21 8,948 +1
30MAR26 8.75 P 0.00 0.00 0.00 0.61 +0.16 24 0 3,856 0
30MAR26 9.00 P 0.00 0.00 0.00 0.78 +0.19 25 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 0.97 +0.20 25 0 830 0
30MAR26 9.50 P 0.00 0.00 0.00 1.18 +0.27 26 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.40 +0.24 27 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.64 +0.28 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.14 +0.32 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.66 +0.34 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.17 +0.35 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.67 +0.35 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.17 +0.35 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.68 +0.36 61 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.20 +0.38 67 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.69 +0.37 69 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 701 0
29JUN26 6.00 P 0.04 0.04 0.04 0.02 0.00 24 10 541 +10
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 2,945 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.02 24 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 +0.04 24 0 5,713 0
29JUN26 7.50 P 0.24 0.25 0.24 0.25 +0.06 24 6 6,990 0
29JUN26 7.75 P 0.36 0.36 0.36 0.34 +0.07 24 1 3,636 -1
29JUN26 8.00 P 0.41 0.41 0.41 0.44 +0.09 24 1 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.56 +0.11 24 0 2,136 0
29JUN26 8.50 P 0.64 0.68 0.64 0.70 +0.13 24 35 6,651 +35
29JUN26 8.75 P 0.00 0.00 0.00 0.86 +0.16 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.00 +0.15 24 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.21 +0.19 25 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.41 +0.22 26 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.61 +0.22 26 0 50 0
29JUN26 10.00 P 1.73 1.73 1.73 1.83 +0.24 27 87 482 +87
29JUN26 10.50 P 0.00 0.00 0.00 2.28 +0.23 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.76 +0.25 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.19 +0.25 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.68 +0.24 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.22 +0.32 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.68 +0.23 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.20 +0.36 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.69 +0.33 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 162 0
29SEP26 6.00 P 0.08 0.08 0.08 0.06 +0.01 26 50 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.02 26 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.03 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 +0.03 26 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.05 26 0 2,473 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 +0.06 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.07 26 0 4,509 0
29SEP26 7.75 P 0.52 0.52 0.52 0.49 +0.08 26 15 196 +15
29SEP26 8.00 P 0.61 0.62 0.61 0.61 +0.10 27 400 620 +400
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.11 26 0 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 +0.12 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 +0.14 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 +0.15 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 +0.17 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.55 +0.17 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.75 +0.19 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.95 +0.21 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.38 +0.22 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.83 +0.23 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.30 +0.24 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.78 +0.25 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.26 +0.25 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.76 +0.26 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.26 +0.26 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.76 +0.28 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 40 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.03 25 0 30 0
30DEC26 6.50 P 0.18 0.18 0.18 0.16 +0.03 25 2 3 +2
30DEC26 6.75 P 0.23 0.23 0.23 0.22 +0.05 25 40 40 +40
30DEC26 7.00 P 0.00 0.00 0.00 0.28 +0.05 25 0 3 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 +0.07 25 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.08 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 +0.09 26 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 +0.11 26 0 32 0
30DEC26 8.25 P 0.80 0.80 0.80 0.79 +0.11 26 80 80 +80
30DEC26 8.50 P 0.00 0.00 0.00 0.93 +0.12 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 +0.13 26 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 +0.16 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 +0.16 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 +0.17 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 +0.18 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 +0.19 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.41 +0.21 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 +0.22 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 +0.23 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.79 +0.25 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.27 +0.25 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.77 +0.26 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.26 +0.26 38 0 0 0
TOTAL PUT 6,246 375,134 +2,375
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 77.40
30DEC25 35.00 C 0.00 0.00 0.00 42.62 -0.54 163 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 41.58 -0.55 150 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 40.58 -0.49 145 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 39.52 -0.55 126 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 38.47 -0.60 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 37.60 -0.52 133 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 36.47 -1.59 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 35.48 -0.56 83 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 34.48 -0.60 75 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 33.59 -0.49 113 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 32.48 -0.61 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 31.59 -0.50 105 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 30.52 -0.68 87 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 29.49 -0.60 64 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 28.62 -0.59 97 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 27.62 -0.48 93 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 25.11 -0.62 82 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 22.66 -0.45 78 0 962 0
30DEC25 57.50 C 0.00 0.00 0.00 20.04 -0.77 54 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 18.07 -0.62 80 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.22 -0.71 55 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 12.86 -0.86 53 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 10.18 -0.52 36 0 616 0
30DEC25 70.00 C 0.00 0.00 0.00 8.44 -0.73 48 0 849 0
30DEC25 72.50 C 0.00 0.00 0.00 6.49 -0.65 47 0 2,517 0
30DEC25 75.00 C 4.85 4.85 4.85 4.85 -0.54 47 7 674 -7
30DEC25 77.50 C 4.43 4.50 3.46 3.61 -0.38 48 83 617 +19
30DEC25 80.00 C 3.30 3.30 2.45 2.57 -0.30 48 362 5,546 -9
30DEC25 82.50 C 2.50 2.50 1.77 1.79 -0.18 49 222 2,785 +24
30DEC25 85.00 C 1.77 1.77 1.28 1.18 -0.14 48 362 3,336 +9
30DEC25 87.50 C 1.31 1.31 1.20 0.75 -0.10 48 31 2,606 0
30DEC25 90.00 C 1.00 1.00 0.67 0.47 -0.06 48 402 2,903 -10
30DEC25 92.50 C 0.75 0.75 0.49 0.28 -0.04 48 66 3,556 -11
30DEC25 95.00 C 0.55 0.55 0.37 0.17 -0.02 48 97 3,910 +52
30DEC25 97.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 2,090 0
30DEC25 100.00 C 0.00 0.00 0.00 0.06 0.00 49 0 2,178 0
30DEC25 102.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 0.00 50 0 1,780 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,286 0
30DEC25 110.00 C 0.05 0.05 0.05 0.01 0.00 52 2 4,722 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,207 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,997 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,477 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,543 0
29JAN26 52.50 C 0.00 0.00 0.00 25.29 -0.73 56 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.09 -0.39 62 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.32 -0.96 45 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.76 -0.56 63 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 16.24 -0.41 55 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.13 -0.47 53 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.88 -0.29 49 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.02 -1.05 48 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 8.68 -0.42 51 0 408 0
29JAN26 75.00 C 0.00 0.00 0.00 7.27 -0.47 51 0 72 0
29JAN26 77.50 C 6.33 6.34 5.97 6.07 -0.38 51 71 90 +19
29JAN26 80.00 C 5.17 5.20 4.95 5.08 -0.30 52 273 293 +231
29JAN26 82.50 C 4.69 4.69 4.11 4.18 -0.23 52 213 193 +36
29JAN26 85.00 C 3.91 3.91 3.51 3.37 -0.20 52 138 204 +83
29JAN26 87.50 C 3.27 3.27 2.82 2.70 -0.16 52 125 1,861 -16
29JAN26 90.00 C 2.36 2.42 2.36 2.14 -0.13 52 36 1,116 +5
29JAN26 92.50 C 1.98 2.04 1.98 1.68 -0.11 52 31 545 +10
29JAN26 95.00 C 1.75 1.75 1.75 1.32 -0.09 52 5 376 0
29JAN26 97.50 C 1.45 1.49 1.45 1.02 -0.07 52 14 144 +14
29JAN26 100.00 C 1.30 1.30 1.22 0.79 -0.05 52 62 1,303 0
29JAN26 102.50 C 1.25 1.25 1.25 0.60 -0.05 51 5 225 +5
29JAN26 105.00 C 0.00 0.00 0.00 0.46 -0.03 52 0 1,145 0
29JAN26 107.50 C 0.00 0.00 0.00 0.35 -0.03 52 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.26 -0.02 51 0 391 0
29JAN26 112.50 C 0.00 0.00 0.00 0.20 -0.01 52 0 57 0
29JAN26 115.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 555 0
29JAN26 117.50 C 0.00 0.00 0.00 0.11 -0.01 51 0 1,038 0
29JAN26 120.00 C 0.48 0.48 0.48 0.08 -0.01 51 10 334 -1
29JAN26 122.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.05 0.00 52 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.03 0.00 53 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.02 0.00 52 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,232 0
26FEB26 52.50 C 0.00 0.00 0.00 25.98 -0.47 62 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.09 -0.57 46 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.42 -0.57 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.79 -1.33 49 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 16.46 -1.58 45 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 15.03 -0.68 51 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 13.42 -0.42 52 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.79 -0.02 52 0 0 0
26FEB26 72.50 C 10.13 10.13 10.13 10.18 -0.65 51 15 30 +15
26FEB26 75.00 C 0.00 0.00 0.00 8.85 -0.50 51 0 46 0
26FEB26 77.50 C 0.00 0.00 0.00 7.67 -0.47 52 0 18 0
26FEB26 80.00 C 0.00 0.00 0.00 6.64 -0.44 52 0 29 0
26FEB26 82.50 C 6.43 6.43 6.43 5.76 -0.36 53 24 90 -13
26FEB26 85.00 C 0.00 0.00 0.00 4.93 -0.30 53 0 131 0
26FEB26 87.50 C 0.00 0.00 0.00 4.17 -0.27 52 0 85 0
26FEB26 90.00 C 4.00 4.00 4.00 3.52 -0.24 52 1 148 0
26FEB26 92.50 C 0.00 0.00 0.00 2.96 -0.21 52 0 171 0
26FEB26 95.00 C 0.00 0.00 0.00 2.47 -0.19 52 0 140 0
26FEB26 97.50 C 0.00 0.00 0.00 2.06 -0.17 52 0 140 0
26FEB26 100.00 C 2.29 2.29 2.29 1.71 -0.15 52 1 260 +1
26FEB26 102.50 C 0.00 0.00 0.00 1.42 -0.13 52 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 1.17 -0.11 52 0 78 0
26FEB26 107.50 C 0.00 0.00 0.00 0.97 -0.09 52 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.80 -0.08 52 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.65 -0.07 52 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.53 -0.06 52 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.44 -0.05 52 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.36 -0.04 52 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.29 -0.04 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.24 -0.03 52 0 0 0
26FEB26 127.50 C 0.75 0.75 0.75 0.19 -0.03 52 1 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 38.28 -0.58 74 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.30 -0.76 72 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 36.34 -0.27 71 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.44 -0.61 71 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 34.53 -0.70 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.61 -0.28 70 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.63 -0.81 68 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 32.14 +0.21 74 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.79 -0.36 66 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.24 -1.14 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.83 -0.79 62 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 26.56 -0.47 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.55 -0.44 60 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 22.26 -0.63 57 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 20.77 -0.15 61 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 18.77 -0.14 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.93 -0.40 57 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 15.17 -0.45 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.14 -0.92 52 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 12.13 -0.08 55 0 360 0
30MAR26 75.00 C 0.00 0.00 0.00 10.86 -0.48 55 0 962 0
30MAR26 77.50 C 0.00 0.00 0.00 9.73 -0.45 55 0 523 0
30MAR26 80.00 C 0.00 0.00 0.00 8.71 -0.42 55 0 937 0
30MAR26 82.50 C 7.99 8.05 7.98 7.81 -0.38 56 30 674 -30
30MAR26 85.00 C 0.00 0.00 0.00 7.00 -0.34 56 0 36 0
30MAR26 87.50 C 6.45 6.45 6.45 6.21 -0.30 56 9 132 +9
30MAR26 90.00 C 0.00 0.00 0.00 5.49 -0.27 56 0 1,114 0
30MAR26 92.50 C 0.00 0.00 0.00 4.84 -0.25 56 0 315 0
30MAR26 95.00 C 0.00 0.00 0.00 4.26 -0.23 56 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 3.74 -0.21 56 0 208 0
30MAR26 100.00 C 0.00 0.00 0.00 3.28 -0.19 56 0 331 0
30MAR26 102.50 C 0.00 0.00 0.00 2.87 -0.18 56 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 2.51 -0.16 56 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 2.20 -0.14 56 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.92 -0.13 56 0 313 0
30MAR26 112.50 C 0.00 0.00 0.00 1.67 -0.12 56 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.46 -0.11 56 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.27 -0.10 56 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 1.11 -0.08 56 0 1,604 0
30MAR26 122.50 C 0.00 0.00 0.00 0.96 -0.08 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.84 -0.06 56 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.73 -0.06 56 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.63 -0.04 55 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.55 -0.03 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.46 -0.04 55 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.41 -0.03 55 0 409 0
30MAR26 140.00 C 0.00 0.00 0.00 0.36 -0.02 55 0 971 0
29JUN26 48.00 C 0.00 0.00 0.00 32.26 -0.48 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.43 -0.37 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.66 -0.47 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.54 -0.47 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.63 -0.56 59 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 24.86 -0.55 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 23.16 -0.41 58 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 21.65 -0.06 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.90 -0.44 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 18.47 -0.41 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 16.93 -0.63 56 0 124 0
29JUN26 72.50 C 0.00 0.00 0.00 15.84 -0.44 57 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 14.63 -0.47 57 0 125 0
29JUN26 77.50 C 0.00 0.00 0.00 13.59 -0.43 57 0 116 0
29JUN26 80.00 C 0.00 0.00 0.00 12.60 -0.41 57 0 2,011 0
29JUN26 82.50 C 0.00 0.00 0.00 11.69 -0.39 57 0 47 0
29JUN26 85.00 C 0.00 0.00 0.00 10.88 -0.33 57 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 10.10 -0.32 58 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 9.35 -0.32 58 0 2,122 0
29JUN26 92.50 C 0.00 0.00 0.00 8.63 -0.30 58 0 343 0
29JUN26 95.00 C 8.21 8.21 8.21 7.95 -0.29 58 1 113 +1
29JUN26 97.50 C 0.00 0.00 0.00 7.33 -0.27 58 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 6.75 -0.25 57 0 287 0
29JUN26 102.50 C 0.00 0.00 0.00 6.21 -0.25 57 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 5.72 -0.23 57 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 5.27 -0.21 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.85 -0.20 57 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 4.46 -0.20 57 0 15 0
29JUN26 115.00 C 4.95 4.95 4.95 4.11 -0.18 57 242 189 -109
29JUN26 117.50 C 0.00 0.00 0.00 3.78 -0.17 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.48 -0.16 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 3.20 -0.15 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.95 -0.14 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.63 -0.21 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.42 -0.20 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.23 -0.18 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 2.05 -0.17 56 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.89 -0.10 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.74 -0.09 57 0 230 0
29SEP26 52.50 C 0.00 0.00 0.00 30.62 -0.31 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 29.10 -0.06 61 0 29 0
29SEP26 57.50 C 27.64 27.64 27.64 27.18 -0.64 59 1 121 +1
29SEP26 60.00 C 0.00 0.00 0.00 25.74 -0.62 60 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.00 -0.20 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.10 -0.17 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.15 -0.55 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.25 -0.41 59 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 19.07 -0.37 59 0 0 0
29SEP26 75.00 C 17.60 17.60 17.60 17.60 -0.56 57 1 3,002 +1
29SEP26 77.50 C 0.00 0.00 0.00 16.73 -0.43 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 16.42 -0.08 60 0 2,001 0
29SEP26 82.50 C 0.00 0.00 0.00 14.90 -0.40 58 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 14.07 -0.39 58 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 13.30 -0.37 58 0 44 0
29SEP26 90.00 C 0.00 0.00 0.00 12.61 -0.32 59 0 45 0
29SEP26 92.50 C 0.00 0.00 0.00 11.93 -0.31 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 11.30 -0.29 59 0 39 0
29SEP26 97.50 C 0.00 0.00 0.00 10.69 -0.29 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 10.11 -0.24 59 0 1,503 0
29SEP26 102.50 C 0.00 0.00 0.00 9.59 -0.16 60 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 9.10 -0.08 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.59 -0.06 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 8.10 -0.05 60 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.63 -0.06 60 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 7.20 -0.04 60 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.79 -0.04 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.40 -0.04 60 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 6.04 -0.03 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.70 -0.03 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.38 -0.02 59 0 3 0
29SEP26 130.00 C 5.94 5.94 5.60 5.08 -0.02 59 4 30 +2
30DEC26 52.50 C 0.00 0.00 0.00 32.31 -0.47 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.45 -0.74 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.31 -0.07 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.46 -0.54 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 26.01 -0.61 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.73 -0.78 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.48 -0.58 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.33 -0.97 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.21 -0.54 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 20.21 -0.46 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 19.33 -0.06 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.26 -0.57 58 0 50 0
30DEC26 82.50 C 17.43 17.43 17.43 17.43 -0.38 58 1 1 +1
30DEC26 85.00 C 0.00 0.00 0.00 16.67 -0.33 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.92 -0.30 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.19 -0.29 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.51 -0.28 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.80 -0.33 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.12 -0.40 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.48 -0.41 59 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 11.87 -0.40 59 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 11.29 -0.39 59 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 10.75 -0.37 59 0 27 0
TOTAL CALL 2,948 114,152 +332
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 499 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 70 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 54 0 1,110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 1,230 0
30DEC25 60.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 1,269 0
30DEC25 62.50 P 0.20 0.20 0.20 0.10 +0.01 48 116 1,924 +84
30DEC25 65.00 P 0.00 0.00 0.00 0.24 +0.04 48 0 2,015 0
30DEC25 67.50 P 0.54 0.54 0.54 0.49 +0.07 48 6 2,468 +6
30DEC25 70.00 P 0.65 0.89 0.65 0.87 +0.07 47 307 3,712 +139
30DEC25 72.50 P 1.38 1.38 1.38 1.49 +0.17 47 3 2,347 -3
30DEC25 75.00 P 1.80 2.30 1.80 2.37 +0.26 47 147 1,911 -20
30DEC25 77.50 P 2.88 3.61 2.85 3.55 +0.36 48 225 5,161 -66
30DEC25 80.00 P 4.35 5.03 4.35 5.04 +0.42 48 107 3,456 -76
30DEC25 82.50 P 6.42 6.42 6.42 6.79 +0.48 49 36 5,250 -36
30DEC25 85.00 P 0.00 0.00 0.00 8.79 +0.69 51 0 2,409 0
30DEC25 87.50 P 0.00 0.00 0.00 10.39 +0.51 40 0 1,452 0
30DEC25 90.00 P 0.00 0.00 0.00 13.20 +0.82 55 0 3,728 0
30DEC25 92.50 P 0.00 0.00 0.00 15.73 +1.02 62 0 1,170 0
30DEC25 95.00 P 0.00 0.00 0.00 17.87 +0.61 57 0 3,322 0
30DEC25 97.50 P 0.00 0.00 0.00 20.12 +0.59 48 0 162 0
30DEC25 100.00 P 0.00 0.00 0.00 22.85 +0.19 67 0 309 0
30DEC25 102.50 P 0.00 0.00 0.00 25.10 +0.21 0 0 206 0
30DEC25 105.00 P 0.00 0.00 0.00 27.60 +0.60 0 0 887 0
30DEC25 107.50 P 0.00 0.00 0.00 30.10 +0.29 0 0 170 0
30DEC25 110.00 P 0.00 0.00 0.00 32.72 +0.53 79 0 76 0
30DEC25 112.50 P 0.00 0.00 0.00 35.10 +0.43 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.60 +0.30 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 40.10 +0.60 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 42.60 +0.54 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 45.10 +0.60 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 47.60 +0.18 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 50.10 +0.30 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 52.60 +0.31 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 55.10 -0.19 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 57.60 -0.16 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 60.68 +1.18 144 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 62.60 -0.03 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 30 0
29JAN26 55.00 P 0.00 0.00 0.00 0.19 +0.03 52 0 85 0
29JAN26 57.50 P 0.00 0.00 0.00 0.34 +0.04 52 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.57 +0.06 52 0 869 0
29JAN26 62.50 P 0.82 0.82 0.79 0.90 +0.09 52 128 387 +53
29JAN26 65.00 P 1.33 1.33 1.33 1.35 +0.15 52 10 712 0
29JAN26 67.50 P 1.74 1.74 1.74 1.87 +0.17 51 11 427 0
29JAN26 70.00 P 2.30 2.50 2.30 2.58 +0.21 51 600 906 +204
29JAN26 72.50 P 3.40 3.45 3.36 3.48 +0.28 51 82 778 0
29JAN26 75.00 P 4.09 4.42 4.05 4.55 +0.34 51 23 197 0
29JAN26 77.50 P 5.49 5.62 5.49 5.84 +0.37 51 108 239 +38
29JAN26 80.00 P 6.98 6.98 6.98 7.30 +0.39 52 15 1,450 -15
29JAN26 82.50 P 0.00 0.00 0.00 8.97 +0.64 52 0 1,485 0
29JAN26 85.00 P 9.60 9.60 9.60 10.24 -0.19 48 5 1,187 +5
29JAN26 87.50 P 0.00 0.00 0.00 12.77 +0.48 55 0 209 0
29JAN26 90.00 P 0.00 0.00 0.00 14.60 +0.52 54 0 145 0
29JAN26 92.50 P 0.00 0.00 0.00 16.71 +1.11 55 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 19.13 +0.74 58 0 230 0
29JAN26 97.50 P 21.00 21.20 21.00 21.41 +0.91 60 2 34 0
29JAN26 100.00 P 0.00 0.00 0.00 23.78 +0.57 62 0 817 0
29JAN26 102.50 P 0.00 0.00 0.00 25.76 +0.87 58 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 28.10 +0.72 59 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 31.12 +1.31 71 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 32.92 +0.73 61 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 35.77 +0.52 72 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.30 +0.62 76 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 40.27 -0.03 64 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.99 +0.67 74 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 45.65 +1.15 81 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 47.60 -0.07 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 50.29 -0.03 75 0 45 0
29JAN26 130.00 P 0.00 0.00 0.00 52.93 +0.64 83 0 105 0
29JAN26 132.50 P 0.00 0.00 0.00 55.88 +0.59 96 0 105 0
29JAN26 135.00 P 0.00 0.00 0.00 57.88 +0.12 86 0 164 0
29JAN26 137.50 P 0.00 0.00 0.00 60.68 +1.18 97 0 60 0
29JAN26 140.00 P 0.00 0.00 0.00 62.83 +0.20 88 0 88 0
26FEB26 52.50 P 0.00 0.00 0.00 0.33 +0.01 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.54 +0.02 52 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.82 +0.03 52 0 15 0
26FEB26 60.00 P 1.30 1.30 1.30 1.21 +0.05 52 15 253 +15
26FEB26 62.50 P 1.59 1.59 1.59 1.68 +0.06 52 15 230 +15
26FEB26 65.00 P 0.00 0.00 0.00 2.23 +0.09 51 0 171 0
26FEB26 67.50 P 2.94 2.94 2.94 2.89 +0.12 51 3 184 0
26FEB26 70.00 P 0.00 0.00 0.00 3.77 +0.17 51 0 64 0
26FEB26 72.50 P 4.74 4.74 4.74 4.78 +0.23 51 30 210 -8
26FEB26 75.00 P 0.00 0.00 0.00 5.93 +0.26 51 0 432 0
26FEB26 77.50 P 0.00 0.00 0.00 7.24 +0.30 51 0 649 0
26FEB26 80.00 P 0.00 0.00 0.00 8.71 +0.34 52 0 118 0
26FEB26 82.50 P 0.00 0.00 0.00 10.38 +0.44 53 0 272 0
26FEB26 85.00 P 0.00 0.00 0.00 12.22 +0.66 54 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 14.07 +0.62 55 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 15.97 +0.57 55 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 17.67 +0.27 53 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 19.99 +0.35 56 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 22.06 +0.50 56 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 24.50 +1.29 59 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 26.68 +0.68 59 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 28.74 +0.66 57 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 31.12 +0.13 59 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 33.37 +0.50 58 0 3 0
26FEB26 112.50 P 0.00 0.00 0.00 36.26 +1.01 66 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 38.30 +0.62 62 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 40.49 +0.19 59 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 42.99 +0.27 62 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 45.65 +0.40 67 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 47.60 -0.20 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 50.59 +0.27 70 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 52.93 +0.64 69 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 55 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.18 +0.01 56 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 0.00 55 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 +0.01 55 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 +0.01 55 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.38 +0.01 56 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.45 +0.02 55 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.54 +0.02 56 0 22 0
30MAR26 50.00 P 0.00 0.00 0.00 0.62 +0.02 55 0 721 0
30MAR26 52.50 P 0.00 0.00 0.00 0.92 +0.03 56 0 513 0
30MAR26 55.00 P 0.00 0.00 0.00 1.29 +0.05 56 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.74 +0.07 56 0 800 0
30MAR26 60.00 P 2.13 2.13 2.13 2.30 +0.07 56 50 652 0
30MAR26 62.50 P 0.00 0.00 0.00 2.91 +0.11 55 0 802 0
30MAR26 65.00 P 0.00 0.00 0.00 3.64 +0.16 55 0 125 0
30MAR26 67.50 P 0.00 0.00 0.00 4.48 +0.20 55 0 458 0
30MAR26 70.00 P 5.11 5.11 5.11 5.45 +0.23 55 1 3,026 +1
30MAR26 72.50 P 6.08 6.54 6.00 6.54 +0.26 55 50 1,550 -24
30MAR26 75.00 P 0.00 0.00 0.00 7.76 +0.29 55 0 6,906 0
30MAR26 77.50 P 0.00 0.00 0.00 9.11 +0.32 55 0 483 0
30MAR26 80.00 P 0.00 0.00 0.00 10.58 +0.36 55 0 1,951 0
30MAR26 82.50 P 0.00 0.00 0.00 12.19 +0.41 56 0 233 0
30MAR26 85.00 P 0.00 0.00 0.00 14.14 +0.82 58 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 15.85 +1.08 58 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 17.74 +0.36 58 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 19.63 +1.31 59 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 21.33 +0.36 57 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 23.56 +0.63 59 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 25.80 +0.96 60 0 65 0
30MAR26 102.50 P 0.00 0.00 0.00 27.99 +1.07 61 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.85 +0.19 59 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 32.00 +0.45 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.24 +0.47 60 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 36.43 +0.06 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.71 +0.37 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.29 +0.93 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.48 +0.41 61 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 45.94 +0.69 62 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.39 +0.37 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.59 +0.27 61 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 53.15 +0.72 64 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 55.88 +0.59 69 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.90 +0.14 63 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 60.68 +0.33 70 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.83 +0.20 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.58 +0.05 57 0 128 0
29JUN26 49.00 P 0.00 0.00 0.00 1.76 +0.05 57 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 1.94 +0.05 57 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.49 +0.06 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.09 +0.06 57 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.75 +0.07 57 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 4.48 +0.10 57 0 183 0
29JUN26 62.50 P 0.00 0.00 0.00 5.32 +0.12 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 6.24 +0.15 56 0 4,260 0
29JUN26 67.50 P 0.00 0.00 0.00 7.24 +0.16 56 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 8.35 +0.16 56 0 413 0
29JUN26 72.50 P 0.00 0.00 0.00 9.57 +0.19 56 0 598 0
29JUN26 75.00 P 10.77 10.77 10.77 10.88 +0.21 56 20 5,567 0
29JUN26 77.50 P 0.00 0.00 0.00 12.29 +0.24 56 0 333 0
29JUN26 80.00 P 0.00 0.00 0.00 13.79 +0.25 56 0 13,530 0
29JUN26 82.50 P 0.00 0.00 0.00 15.41 +0.41 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 16.95 +0.35 56 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 18.72 +0.32 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 20.48 +0.13 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 22.25 +0.21 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 23.85 -0.27 56 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 26.16 +0.31 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.12 +0.10 58 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 30.14 +0.34 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.28 +0.40 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.27 +0.32 59 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.47 +0.45 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 38.59 +0.39 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.70 +0.29 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.83 +0.20 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.14 +0.67 60 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 47.30 -0.08 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.58 +0.15 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.77 +0.20 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.15 +0.75 60 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 56.43 +0.41 60 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.76 +0.25 60 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 61.31 +0.45 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.73 +0.64 62 0 142 0
29SEP26 52.50 P 4.00 4.00 4.00 4.04 +0.18 58 1 6 +1
29SEP26 55.00 P 0.00 0.00 0.00 4.79 +0.14 58 0 34 0
29SEP26 57.50 P 0.00 0.00 0.00 5.64 +0.22 58 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.57 +0.25 58 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 7.50 +0.25 58 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 8.62 +0.30 58 0 6,169 0
29SEP26 67.50 P 0.00 0.00 0.00 9.73 +0.30 57 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 10.90 +0.32 57 0 856 0
29SEP26 72.50 P 0.00 0.00 0.00 12.20 +0.35 57 0 346 0
29SEP26 75.00 P 0.00 0.00 0.00 13.52 +0.33 57 0 626 0
29SEP26 77.50 P 0.00 0.00 0.00 14.87 +0.26 57 0 351 0
29SEP26 80.00 P 0.00 0.00 0.00 16.49 +0.33 57 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 18.08 +0.36 58 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 19.53 +0.18 57 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 21.18 +0.17 57 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 22.94 +0.21 57 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 24.76 +0.37 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.58 +0.14 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.49 +0.25 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 30.32 +0.08 58 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 32.38 +0.15 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.42 +0.23 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 36.42 +0.60 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 38.44 +0.48 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.59 +0.49 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 42.65 +0.40 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.80 +0.36 60 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 46.94 -0.08 60 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 49.04 +0.40 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.64 +0.83 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.57 +0.66 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.35 -0.36 59 0 0 0
30DEC26 52.50 P 5.20 5.26 5.20 5.26 +0.20 58 3 6 +3
30DEC26 55.00 P 0.00 0.00 0.00 6.27 +0.25 58 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 7.04 +0.09 57 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 8.01 +0.19 57 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 9.08 +0.22 57 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 10.19 +0.22 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.39 +0.23 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.67 +0.27 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 13.99 +0.27 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.40 +0.29 57 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 16.86 +0.31 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.45 +0.34 57 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 20.12 +0.39 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 21.76 +0.40 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.46 +0.42 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.93 +0.24 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.72 +0.23 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.57 +0.33 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.35 +0.23 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.24 +0.25 58 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 34.16 +0.24 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.18 +0.31 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.15 +0.30 59 0 0 0
TOTAL PUT 2,119 135,496 +316
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$ 13.90
30DEC25 3.56 C 0.00 0.00 0.00 10.35 -0.60 209 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.17 -0.60 200 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.00 -0.60 191 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 9.82 -0.60 183 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 9.64 -0.60 174 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.46 -0.60 166 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.28 -0.60 157 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.11 -0.60 149 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 8.93 -0.60 141 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 8.75 -0.60 131 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.57 -0.60 119 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.38 -0.61 0 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.22 -0.60 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.04 -0.60 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 7.86 -0.60 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 7.68 -0.60 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.50 -0.60 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.33 -0.60 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.15 -0.60 0 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 6.97 -0.60 0 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 125 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$ 13.90
30DEC25 4.20 C 0.00 0.00 0.00 9.71 -0.60 177 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 9.61 -0.60 173 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.51 -0.60 168 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.41 -0.60 163 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.31 -0.60 159 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.21 -0.60 154 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.11 -0.60 149 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.00 -0.61 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 8.91 -0.60 140 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 8.66 -0.60 126 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.41 -0.60 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.15 -0.61 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 7.91 -0.60 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.66 -0.60 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.41 -0.60 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.16 -0.60 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.91 -0.60 0 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 6.66 -0.60 0 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.41 -0.60 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.16 -0.60 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 5.91 -0.61 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.67 -0.60 88 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.42 -0.60 82 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.17 -0.60 77 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.92 -0.60 72 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.67 -0.60 66 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.42 -0.58 61 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.17 -0.60 56 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 3.90 -0.62 0 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 3.44 -0.58 62 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 2.92 -0.60 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.47 -0.54 53 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.94 -0.60 35 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 1.55 -0.53 46 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.13 -0.46 42 0 25 0
30DEC25 13.50 C 0.00 0.00 0.00 0.78 -0.43 41 0 135 0
30DEC25 14.00 C 0.00 0.00 0.00 0.52 -0.36 41 0 232 0
30DEC25 14.50 C 0.49 0.49 0.49 0.33 -0.29 42 1 570 +1
30DEC25 15.00 C 0.20 0.20 0.20 0.20 -0.21 42 147 704 +85
30DEC25 15.50 C 0.20 0.20 0.20 0.12 -0.14 43 6 331 0
30DEC25 16.00 C 0.00 0.00 0.00 0.07 -0.09 44 0 180 0
30DEC25 16.50 C 0.06 0.06 0.06 0.04 -0.06 44 2 185 0
30DEC25 17.00 C 0.04 0.04 0.04 0.02 -0.04 44 100 164 -100
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 197 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 398 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.69 -0.60 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.42 -0.58 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.20 -0.57 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.96 -0.59 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.45 -0.62 31 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.00 -0.56 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.60 -0.53 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.10 -0.51 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.73 -0.53 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.40 -0.45 41 0 34 0
29JAN26 13.50 C 0.00 0.00 0.00 1.11 -0.41 42 0 75 0
29JAN26 14.00 C 0.89 0.90 0.88 0.87 -0.36 42 27 85 +27
29JAN26 14.50 C 0.00 0.00 0.00 0.67 -0.31 43 0 276 0
29JAN26 15.00 C 0.57 0.57 0.57 0.52 -0.25 44 1 287 +1
29JAN26 15.50 C 0.42 0.42 0.42 0.39 -0.20 44 17 210 -15
29JAN26 16.00 C 0.30 0.30 0.30 0.29 -0.17 44 15 159 +15
29JAN26 16.50 C 0.23 0.23 0.23 0.21 -0.15 44 6 88 0
29JAN26 17.00 C 0.00 0.00 0.00 0.15 -0.12 44 0 701 0
29JAN26 17.50 C 0.00 0.00 0.00 0.11 -0.08 45 0 346 0
29JAN26 18.00 C 0.00 0.00 0.00 0.08 -0.06 45 0 134 0
29JAN26 18.50 C 0.00 0.00 0.00 0.05 -0.05 44 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 110 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 95 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 4.71 -0.62 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.42 -0.67 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.20 -0.65 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.03 -0.52 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.57 -0.50 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.11 -0.48 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.79 -0.39 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.29 -0.50 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.07 -0.36 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.66 -0.47 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.39 -0.40 44 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.15 -0.37 44 0 45 0
26FEB26 14.50 C 0.00 0.00 0.00 0.97 -0.31 45 0 121 0
26FEB26 15.00 C 0.84 0.84 0.77 0.77 -0.30 45 26 168 +18
26FEB26 15.50 C 0.82 0.82 0.82 0.65 -0.23 46 2 83 +1
26FEB26 16.00 C 0.00 0.00 0.00 0.53 -0.20 46 0 65 0
26FEB26 16.50 C 0.00 0.00 0.00 0.42 -0.19 46 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.34 -0.17 46 0 31 0
26FEB26 17.50 C 0.36 0.36 0.35 0.26 -0.15 46 40 40 +40
26FEB26 18.00 C 0.00 0.00 0.00 0.21 -0.12 46 0 61 0
26FEB26 18.50 C 0.00 0.00 0.00 0.16 -0.11 46 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.13 -0.08 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.10 -0.07 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.08 -0.05 47 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 9.34 -0.60 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.25 -0.60 76 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.15 -0.60 73 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.05 -0.60 69 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.95 -0.60 66 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.70 -0.60 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.45 -0.60 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.21 -0.60 62 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.96 -0.60 55 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.71 -0.60 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.46 -0.60 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.18 -0.64 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.98 -0.59 56 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.72 -0.60 37 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.50 -0.58 57 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.22 -0.58 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.99 -0.60 46 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.75 -0.60 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.53 -0.51 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.30 -0.48 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.05 -0.47 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.84 -0.56 51 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.58 -0.59 47 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.26 -0.59 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.15 -0.43 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.71 -0.45 47 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.32 -0.47 48 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.95 -0.48 48 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.65 -0.36 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.34 -0.37 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.94 -0.45 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.69 -0.39 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.46 -0.37 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.26 -0.33 47 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.09 -0.29 48 0 1 0
30MAR26 15.50 C 1.12 1.12 0.93 0.93 -0.27 48 669 705 +626
30MAR26 16.00 C 0.00 0.00 0.00 0.82 -0.21 49 0 31 0
30MAR26 16.50 C 0.85 0.85 0.74 0.69 -0.21 49 156 156 +154
30MAR26 17.00 C 0.00 0.00 0.00 0.59 -0.21 49 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.49 -0.20 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.41 -0.18 49 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.34 -0.16 48 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.29 -0.13 49 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.24 -0.12 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.20 -0.10 49 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.14 -0.07 49 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.09 -0.06 48 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR26 29.00 C 0.04 0.04 0.04 0.01 0.00 51 15 45 +15
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.15 -0.64 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.09 -0.60 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.95 -0.64 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.70 -0.65 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.50 -0.60 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.26 -0.60 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.96 -0.66 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.78 -0.59 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.46 -0.67 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.27 -0.63 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.98 -0.59 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.72 -0.60 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.50 -0.58 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.26 -0.54 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.11 -0.48 46 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.81 -0.54 34 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.67 -0.44 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.38 -0.50 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.17 -0.51 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.96 -0.51 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.75 -0.52 42 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.55 -0.53 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.40 -0.48 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.05 -0.46 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.67 -0.49 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.38 -0.49 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.06 -0.45 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.85 -0.37 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.54 -0.41 48 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 2.33 -0.36 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.08 -0.37 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.89 -0.34 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.70 -0.33 49 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.57 -0.27 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.38 -0.29 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.30 -0.22 51 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.16 -0.23 50 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.05 -0.21 51 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.96 -0.22 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.86 -0.22 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.77 -0.20 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.69 -0.19 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.62 -0.17 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.50 -0.14 51 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.40 -0.12 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.32 -0.10 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 -0.08 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.07 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.06 51 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.05 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 -0.04 51 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
29JUN26 32.00 C 0.12 0.12 0.12 0.05 -0.02 51 5 10 +5
29SEP26 9.25 C 0.00 0.00 0.00 5.32 -0.43 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.07 -0.50 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.91 -0.48 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.72 -0.49 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.49 -0.39 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.13 -0.43 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.81 -0.45 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.54 -0.43 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.29 -0.41 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.05 -0.40 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.83 -0.38 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.65 -0.34 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.44 -0.34 51 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.26 -0.32 51 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.10 -0.30 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.93 -0.30 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.79 -0.28 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.68 -0.25 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.57 -0.24 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.47 -0.22 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.37 -0.23 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.28 -0.22 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.19 -0.21 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.07 -0.23 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.94 -0.15 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.81 -0.16 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.69 -0.14 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.59 -0.13 53 0 0 0
29SEP26 25.00 C 0.59 0.59 0.59 0.51 -0.11 53 5 5 +4
29SEP26 26.00 C 0.00 0.00 0.00 0.44 -0.10 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 -0.08 53 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 -0.08 53 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.07 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 -0.06 53 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.05 53 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.05 53 0 80 0
30DEC26 9.75 C 0.00 0.00 0.00 5.31 -0.45 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.07 -0.45 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.76 -0.50 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.44 -0.45 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.17 -0.46 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.90 -0.43 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.66 -0.42 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.42 -0.42 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.22 -0.39 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.07 -0.33 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.86 -0.37 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.69 -0.32 51 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.53 -0.30 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 -0.30 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.25 -0.29 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.12 -0.29 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.00 -0.28 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.89 -0.27 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.78 -0.26 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.68 -0.26 53 0 0 0
30DEC26 19.50 C 1.57 1.57 1.57 1.58 -0.26 53 5 5 +5
TOTAL CALL 1,245 15,069 +882
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 209 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 190 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 179 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 163 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 156 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 149 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 123 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 130 0
30DEC25 12.00 P 0.05 0.05 0.05 0.05 +0.02 44 20 133 +20
30DEC25 12.50 P 0.10 0.10 0.10 0.11 +0.05 44 7 294 +7
30DEC25 13.00 P 0.18 0.18 0.18 0.21 +0.09 43 13 262 +13
30DEC25 13.50 P 0.27 0.40 0.27 0.38 +0.15 43 68 438 +28
30DEC25 14.00 P 0.00 0.00 0.00 0.63 +0.23 44 0 366 0
30DEC25 14.50 P 0.71 0.71 0.71 0.92 +0.29 43 93 1,379 0
30DEC25 15.00 P 0.00 0.00 0.00 1.30 +0.37 44 0 512 0
30DEC25 15.50 P 0.00 0.00 0.00 1.75 +0.47 49 0 3,073 0
30DEC25 16.00 P 0.00 0.00 0.00 2.19 +0.50 50 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 2.66 +0.52 52 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 3.16 +0.55 59 0 52 0
30DEC25 17.50 P 0.00 0.00 0.00 3.66 +0.56 65 0 77 0
30DEC25 18.00 P 0.00 0.00 0.00 4.16 +0.55 71 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 4.64 +0.52 72 0 23 -15
30DEC25 19.00 P 0.00 0.00 0.00 5.25 +0.63 99 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.61 +0.52 71 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 6.14 +0.51 87 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 7.14 +0.44 97 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.14 +0.41 105 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 9.14 +0.52 113 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.17 +0.54 130 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.15 +0.60 132 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.19 +0.56 151 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.22 +0.59 165 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 14.19 +0.47 165 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 15.17 +0.44 165 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 16.28 +0.58 198 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 17.18 +0.45 180 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 18.14 +0.55 171 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JAN26 10.00 P 0.03 0.03 0.03 0.02 +0.01 45 6 68 +6
29JAN26 10.50 P 0.05 0.05 0.05 0.04 +0.01 45 5 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.13 +0.05 44 0 55 0
29JAN26 12.00 P 0.21 0.23 0.21 0.22 +0.08 45 204 74 -129
29JAN26 12.50 P 0.32 0.33 0.32 0.34 +0.11 45 101 191 -35
29JAN26 13.00 P 0.48 0.50 0.48 0.50 +0.14 44 102 321 0
29JAN26 13.50 P 0.60 0.72 0.60 0.71 +0.19 45 43 759 +3
29JAN26 14.00 P 0.98 0.98 0.98 0.97 +0.25 45 40 85 -40
29JAN26 14.50 P 1.12 1.12 1.12 1.27 +0.30 46 13 81 +11
29JAN26 15.00 P 0.00 0.00 0.00 1.57 +0.31 44 0 14 0
29JAN26 15.50 P 0.00 0.00 0.00 1.98 +0.39 47 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 2.34 +0.38 45 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 2.82 +0.46 49 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 3.29 +0.51 52 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.68 +0.45 47 0 40 0
29JAN26 18.00 P 3.95 3.95 3.95 4.18 +0.49 51 15 15 +15
29JAN26 18.50 P 0.00 0.00 0.00 4.64 +0.47 49 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.25 +0.59 66 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.75 +0.62 70 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.17 +0.50 64 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.26 +0.56 81 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.22 +0.49 83 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.15 +0.52 79 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.17 +0.54 88 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 11.15 +0.55 89 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 12.26 +0.63 110 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 +0.01 44 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 39 0
26FEB26 9.75 P 0.06 0.06 0.06 0.05 +0.01 46 10 11 +10
26FEB26 10.00 P 0.07 0.07 0.07 0.07 +0.02 47 5 5 +5
26FEB26 10.50 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
26FEB26 11.00 P 0.16 0.16 0.16 0.18 +0.05 46 3 16 +3
26FEB26 11.50 P 0.00 0.00 0.00 0.27 +0.06 46 0 0 0
26FEB26 12.00 P 0.36 0.36 0.36 0.39 +0.08 46 1 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.54 +0.11 46 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.73 +0.14 46 0 36 0
26FEB26 13.50 P 0.00 0.00 0.00 0.96 +0.18 46 0 15 0
26FEB26 14.00 P 0.00 0.00 0.00 1.23 +0.23 47 0 76 0
26FEB26 14.50 P 0.00 0.00 0.00 1.53 +0.27 47 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.83 +0.28 47 0 115 0
26FEB26 15.50 P 0.00 0.00 0.00 2.19 +0.32 47 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.58 +0.36 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.01 +0.43 50 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.44 +0.45 51 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.83 +0.42 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.28 +0.47 50 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.74 +0.44 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.25 +0.49 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.75 +0.51 58 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.17 +0.45 54 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 46 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 49 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 49 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 +0.03 49 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.24 +0.05 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.34 +0.07 49 0 27 0
30MAR26 11.50 P 0.00 0.00 0.00 0.46 +0.08 49 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.60 +0.09 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 +0.12 48 0 36 0
30MAR26 13.00 P 0.00 0.00 0.00 1.00 +0.16 49 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 1.23 +0.17 49 0 140 0
30MAR26 14.00 P 1.33 1.33 1.33 1.50 +0.20 49 8 18 +8
30MAR26 14.50 P 0.00 0.00 0.00 1.74 +0.18 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.08 +0.23 48 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.48 +0.31 51 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.84 +0.33 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.23 +0.38 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.65 +0.41 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.01 +0.37 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.51 +0.46 54 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.96 +0.47 55 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.35 +0.43 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.82 +0.44 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.23 +0.39 51 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.26 +0.47 58 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.22 +0.49 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.18 +0.53 61 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.17 +0.51 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.15 +0.50 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.26 +0.63 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.22 +0.59 79 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.19 +0.47 80 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.17 +0.44 81 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.28 +0.58 94 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.18 +0.45 88 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.14 +0.52 85 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 +0.02 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.02 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 +0.03 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 +0.03 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 +0.04 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 +0.05 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 +0.05 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.39 +0.07 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.44 +0.07 51 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.56 +0.07 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.71 +0.09 51 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.89 +0.12 51 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.08 +0.14 51 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.29 +0.15 51 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.53 +0.18 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.78 +0.19 51 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 2.09 +0.24 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.39 +0.26 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.70 +0.27 52 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 3.04 +0.30 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.36 +0.29 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.73 +0.31 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.10 +0.33 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.48 +0.32 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.94 +0.40 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.31 +0.37 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.71 +0.36 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.21 +0.44 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.66 +0.46 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.56 +0.48 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.43 +0.43 57 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.40 +0.46 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.33 +0.45 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.32 +0.57 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.26 +0.48 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.23 +0.46 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.19 +0.46 64 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.22 +0.49 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.28 +0.58 74 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.18 +0.45 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.14 +0.52 69 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.07 53 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 +0.07 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 +0.09 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 +0.09 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.88 +0.09 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.05 +0.09 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.26 +0.12 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.47 +0.14 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.69 +0.14 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 +0.18 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 +0.18 52 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.53 +0.22 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.85 +0.26 53 0 26 0
29SEP26 15.00 P 3.00 3.05 3.00 3.16 +0.24 54 3 29 +3
29SEP26 15.50 P 0.00 0.00 0.00 3.47 +0.24 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.84 +0.29 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.19 +0.29 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.56 +0.31 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.94 +0.34 55 0 0 0
29SEP26 18.00 P 5.21 5.21 5.21 5.33 +0.34 55 2 4 +2
29SEP26 18.50 P 0.00 0.00 0.00 5.71 +0.34 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.14 +0.38 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.55 +0.38 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.97 +0.39 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.79 +0.37 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.66 +0.35 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.55 +0.35 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.44 +0.33 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.36 +0.32 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.31 +0.36 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.33 +0.43 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.29 +0.48 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.27 +0.50 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.28 +0.50 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.18 +0.45 62 0 0 0
29SEP26 32.00 P 18.09 18.09 18.09 18.18 +0.48 64 1 1 +1
30DEC26 9.75 P 0.00 0.00 0.00 0.88 +0.09 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.96 +0.09 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 +0.10 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 +0.10 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.53 +0.11 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.75 +0.12 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.99 +0.13 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.25 +0.14 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.53 +0.16 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.84 +0.19 53 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 3.14 +0.20 53 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.46 +0.21 53 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.80 +0.23 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.15 +0.25 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.50 +0.26 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.87 +0.27 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.24 +0.29 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.62 +0.31 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.01 +0.31 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.29 +0.20 53 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.79 +0.31 55 0 0 0
TOTAL PUT 763 16,444 -84
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$ 16.97
30DEC25 8.50 C 0.00 0.00 0.00 8.49 -0.42 110 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.28 -0.38 144 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.99 -0.42 99 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.74 -0.42 94 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.49 -0.42 89 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.24 -0.42 83 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.99 -0.40 78 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.49 -0.40 67 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.13 -0.28 126 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.49 -0.42 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.97 -0.42 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.47 -0.44 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.99 -0.50 0 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.48 -0.42 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.00 -0.42 34 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.50 -0.41 28 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.99 -0.44 0 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.51 -0.43 21 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.10 -0.37 27 0 100 0
30DEC25 16.50 C 0.78 0.78 0.78 0.71 -0.33 25 1 320 0
30DEC25 17.00 C 0.52 0.52 0.35 0.43 -0.24 26 37 146 -34
30DEC25 17.50 C 0.25 0.25 0.21 0.23 -0.18 26 58 153 +8
30DEC25 18.00 C 0.14 0.14 0.09 0.12 -0.11 27 21 145 +16
30DEC25 18.50 C 0.00 0.00 0.00 0.05 -0.07 26 0 147 0
30DEC25 19.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 308 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.53 -0.41 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.03 -0.46 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.64 -0.32 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.00 -0.54 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.58 -0.49 28 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.19 -0.33 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.75 -0.33 30 0 0 0
29JAN26 16.00 C 1.50 1.50 1.28 1.32 -0.39 27 2 30 -1
29JAN26 16.50 C 0.00 0.00 0.00 0.99 -0.28 27 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.73 -0.24 27 0 2 0
29JAN26 17.50 C 0.51 0.51 0.48 0.52 -0.19 28 34 19 -1
29JAN26 18.00 C 0.35 0.35 0.35 0.37 -0.14 28 7 108 0
29JAN26 18.50 C 0.24 0.24 0.24 0.24 -0.12 28 18 83 +3
29JAN26 19.00 C 0.18 0.18 0.18 0.16 -0.08 28 21 88 +21
29JAN26 19.50 C 0.00 0.00 0.00 0.10 -0.05 28 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.56 -0.53 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.14 -0.35 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.64 -0.41 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.06 -0.48 0 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.66 -0.42 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.30 -0.30 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.83 -0.43 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.48 -0.41 27 0 1 0
26FEB26 16.50 C 0.00 0.00 0.00 1.18 -0.27 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.88 -0.28 26 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.70 -0.24 27 0 12 0
26FEB26 18.00 C 0.00 0.00 0.00 0.52 -0.21 27 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.38 -0.16 27 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.27 -0.15 27 0 49 0
26FEB26 19.50 C 0.00 0.00 0.00 0.18 -0.13 27 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.13 -0.09 27 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.06 -0.42 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.81 -0.41 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.56 -0.45 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.30 -0.39 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.15 -0.34 58 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.56 -0.42 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.13 -0.36 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.58 -0.37 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.10 -0.38 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.68 -0.47 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.14 -0.44 29 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.74 -0.45 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.19 -0.42 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.81 -0.39 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.35 -0.39 26 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 2.00 -0.34 27 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.67 -0.30 28 0 1 0
30MAR26 16.50 C 1.36 1.36 1.36 1.39 -0.26 28 15 28 +15
30MAR26 17.00 C 1.17 1.17 1.17 1.14 -0.24 28 2 141 0
30MAR26 17.50 C 0.00 0.00 0.00 0.91 -0.22 28 0 163 0
30MAR26 18.00 C 0.76 0.76 0.68 0.74 -0.19 29 3 123 +3
30MAR26 18.50 C 0.00 0.00 0.00 0.59 -0.16 29 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.46 -0.13 29 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.35 -0.11 29 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.26 -0.10 29 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.15 -0.06 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 7.15 -0.47 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.67 -0.46 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.17 -0.46 26 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.61 -0.54 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.19 -0.48 22 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.74 -0.48 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.31 -0.42 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.85 -0.44 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.41 -0.45 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.02 -0.38 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.67 -0.36 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.35 -0.30 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.05 -0.28 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.78 -0.36 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.53 -0.24 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.31 -0.22 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.12 -0.21 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.95 -0.20 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.82 -0.18 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.67 -0.18 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.59 -0.13 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.41 -0.09 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 -0.07 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.78 -0.44 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.34 -0.46 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.94 -0.41 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.45 -0.50 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.15 -0.42 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.82 -0.35 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.51 -0.32 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.23 -0.29 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.97 -0.29 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.74 -0.25 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.54 -0.25 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.33 -0.24 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 1.16 -0.21 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.01 -0.18 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.87 -0.17 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.75 -0.15 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.55 -0.12 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 -0.09 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 -0.07 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.87 -0.39 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.46 -0.38 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.07 -0.36 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.69 -0.36 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.35 -0.34 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.03 -0.32 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.73 -0.31 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.46 -0.28 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.20 -0.28 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 -0.26 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.75 -0.25 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.57 -0.22 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.39 -0.22 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.24 -0.19 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.10 -0.18 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.97 -0.16 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.75 -0.15 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.58 -0.12 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.45 -0.09 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 -0.07 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 -0.07 28 0 0 0
TOTAL CALL 219 5,891 +30
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 14.50 P 0.01 0.01 0.01 0.01 0.00 33 5 63 +5
30DEC25 15.00 P 0.03 0.03 0.03 0.01 0.00 26 19 38 +19
30DEC25 15.50 P 0.05 0.05 0.05 0.04 +0.02 27 10 139 +10
30DEC25 16.00 P 0.14 0.14 0.14 0.10 +0.04 26 2 229 0
30DEC25 16.50 P 0.26 0.26 0.22 0.23 +0.10 27 253 643 +185
30DEC25 17.00 P 0.41 0.54 0.41 0.44 +0.17 27 8 350 +4
30DEC25 17.50 P 0.76 0.76 0.76 0.76 +0.25 28 22 360 0
30DEC25 18.00 P 0.00 0.00 0.00 1.15 +0.32 29 0 2,396 0
30DEC25 18.50 P 1.50 1.50 1.50 1.60 +0.36 32 2 109 0
30DEC25 19.00 P 0.00 0.00 0.00 2.09 +0.42 37 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 2.53 +0.41 0 0 59 0
30DEC25 20.00 P 0.00 0.00 0.00 3.12 +0.48 53 0 0 -20
30DEC25 21.00 P 0.00 0.00 0.00 4.06 +0.41 53 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.03 +0.39 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.06 +0.42 71 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.06 +0.42 79 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.07 +0.26 90 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.06 +0.42 93 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.04 +0.40 91 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.20 +0.56 137 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 33 0
29JAN26 15.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 117 0
29JAN26 15.50 P 0.00 0.00 0.00 0.18 +0.07 28 0 94 0
29JAN26 16.00 P 0.31 0.31 0.29 0.29 +0.09 28 20 182 -20
29JAN26 16.50 P 0.00 0.00 0.00 0.47 +0.14 28 0 91 0
29JAN26 17.00 P 0.00 0.00 0.00 0.71 +0.19 28 0 274 0
29JAN26 17.50 P 0.00 0.00 0.00 0.99 +0.23 28 0 122 0
29JAN26 18.00 P 0.00 0.00 0.00 1.36 +0.28 30 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.75 +0.32 30 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.11 +0.28 27 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.65 +0.52 34 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.12 +0.48 36 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.15 +0.50 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.18 +0.54 55 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.09 +0.44 53 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.22 +0.58 71 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.13 +0.32 69 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.20 +0.38 81 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.10 +0.46 75 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.22 +0.52 93 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 0.00 28 0 12 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 8 0
26FEB26 15.00 P 0.00 0.00 0.00 0.17 +0.04 27 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.27 +0.05 27 0 18 0
26FEB26 16.00 P 0.00 0.00 0.00 0.42 +0.09 27 0 21 0
26FEB26 16.50 P 0.00 0.00 0.00 0.61 +0.13 27 0 120 0
26FEB26 17.00 P 0.85 0.90 0.85 0.85 +0.17 28 6 115 +6
26FEB26 17.50 P 0.00 0.00 0.00 1.14 +0.20 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.47 +0.23 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.85 +0.29 29 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.19 +0.25 27 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.70 +0.36 31 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.12 +0.35 30 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.15 +0.50 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.18 +0.54 46 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.17 +0.43 51 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.22 +0.45 59 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.13 +0.32 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.20 +0.38 67 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.15 +0.38 68 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.22 +0.52 77 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 7 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 18 0
30MAR26 14.50 P 0.20 0.20 0.20 0.19 +0.04 28 8 8 +8
30MAR26 15.00 P 0.00 0.00 0.00 0.29 +0.07 28 0 0 0
30MAR26 15.50 P 0.43 0.43 0.43 0.42 +0.10 28 3 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.58 +0.12 28 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.79 +0.15 29 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 1.02 +0.17 28 0 132 0
30MAR26 17.50 P 0.00 0.00 0.00 1.31 +0.21 29 0 161 0
30MAR26 18.00 P 0.00 0.00 0.00 1.64 +0.25 29 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.01 +0.28 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.40 +0.35 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.74 +0.27 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.22 +0.40 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.15 +0.43 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.18 +0.54 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.19 +0.45 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.22 +0.45 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.22 +0.41 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.22 +0.40 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.22 +0.45 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.22 +0.52 67 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.03 29 0 105 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 +0.04 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 +0.05 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.40 +0.07 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.53 +0.09 28 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.70 +0.12 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.91 +0.15 29 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.10 +0.14 28 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.38 +0.19 29 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.66 +0.21 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.97 +0.23 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.30 +0.25 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.67 +0.28 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.05 +0.30 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.45 +0.32 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.32 +0.37 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.18 +0.42 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.19 +0.45 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.22 +0.45 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.22 +0.41 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.22 +0.40 47 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.22 +0.45 50 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.22 +0.52 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 +0.05 28 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 +0.06 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.64 +0.09 28 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.79 +0.09 27 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.98 +0.11 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.20 +0.14 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.42 +0.14 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.69 +0.18 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.97 +0.19 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.29 +0.22 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.64 +0.28 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.99 +0.29 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.36 +0.30 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.75 +0.30 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.54 +0.31 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.39 +0.33 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.27 +0.35 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.27 +0.46 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.22 +0.41 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.22 +0.40 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.22 +0.45 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.22 +0.52 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 +0.05 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 +0.06 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.66 +0.08 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 +0.08 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.00 +0.11 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.19 +0.11 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.42 +0.14 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.66 +0.15 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.93 +0.18 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.21 +0.18 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.52 +0.21 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.84 +0.21 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.19 +0.25 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.54 +0.25 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.91 +0.27 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.69 +0.29 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.52 +0.31 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.39 +0.34 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.28 +0.36 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.22 +0.40 29 0 0 0
TOTAL PUT 358 8,314 +197
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$ 6.61
30DEC25 2.70 C 0.00 0.00 0.00 3.91 -0.38 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.82 -0.37 152 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.72 -0.37 146 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.62 -0.37 139 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.52 -0.39 133 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.42 -0.37 127 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.32 -0.37 122 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.22 -0.37 116 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.12 -0.36 111 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.02 -0.37 106 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.92 -0.37 101 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.82 -0.38 96 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.72 -0.37 91 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.62 -0.37 86 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.52 -0.37 82 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.42 -0.37 77 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.32 -0.37 73 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.22 -0.38 69 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.12 -0.37 64 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.02 -0.38 60 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.92 -0.37 56 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.82 -0.37 52 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.72 -0.41 48 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.62 -0.41 44 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.37 -0.38 35 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.12 -0.37 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.88 -0.36 34 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.62 -0.39 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.42 -0.35 28 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.26 -0.27 30 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.14 -0.22 30 0 229 0
30DEC25 7.00 C 0.07 0.07 0.07 0.07 -0.15 31 20 207 +5
30DEC25 7.25 C 0.00 0.00 0.00 0.03 -0.10 31 0 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.05 35 0 773 0
30DEC25 7.75 C 0.02 0.02 0.02 0.01 -0.03 37 10 372 -10
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 1.92 -0.38 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.83 -0.37 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.76 -0.37 52 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.62 -0.41 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.37 -0.39 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.12 -0.38 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.90 -0.35 24 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.68 -0.39 25 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.50 -0.35 27 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.35 -0.26 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.23 -0.22 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.15 -0.17 29 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.09 -0.14 29 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 -0.09 30 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 -0.06 29 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.04 31 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 4.80 C 0.00 0.00 0.00 1.83 -0.37 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.76 -0.37 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.64 -0.39 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.38 -0.39 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.14 -0.40 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.92 -0.35 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.76 -0.32 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.56 -0.31 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.41 -0.25 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.30 -0.21 27 0 0 0
26FEB26 7.00 C 0.30 0.30 0.25 0.20 -0.18 27 3 3 +3
26FEB26 7.25 C 0.00 0.00 0.00 0.15 -0.13 29 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 -0.10 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 -0.08 28 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.82 -0.37 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.74 -0.38 58 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.65 -0.36 69 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.54 -0.37 44 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.42 -0.38 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.32 -0.39 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.25 -0.35 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.12 -0.38 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.02 -0.39 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.93 -0.37 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.83 -0.38 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.72 -0.38 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.64 -0.37 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.58 -0.34 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.44 -0.37 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.33 -0.44 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.23 -0.39 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.13 -0.39 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.05 -0.38 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.96 -0.37 29 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.85 -0.38 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.76 -0.38 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.66 -0.38 22 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.39 -0.42 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.24 -0.32 32 0 0 0
30MAR26 5.75 C 1.34 1.34 1.00 0.98 -0.36 25 14 14 +14
30MAR26 6.00 C 0.00 0.00 0.00 0.79 -0.34 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.62 -0.30 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.48 -0.27 27 0 130 0
30MAR26 6.75 C 0.00 0.00 0.00 0.36 -0.24 27 0 130 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.20 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.20 -0.16 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.13 28 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 -0.11 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 -0.08 28 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.06 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.05 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.04 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.46 -0.44 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.37 -0.42 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.28 -0.42 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.17 -0.42 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.08 -0.43 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.98 -0.42 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.89 -0.44 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.80 -0.43 19 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.71 -0.40 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.50 -0.36 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.31 -0.39 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.12 -0.36 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.94 -0.33 27 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.78 -0.30 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 -0.28 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 -0.23 28 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 -0.21 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 -0.20 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.17 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.14 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.12 28 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 -0.10 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.08 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.05 28 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.04 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.12 -0.40 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.02 -0.42 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.93 -0.41 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.84 -0.40 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.76 -0.39 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.54 -0.39 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.35 -0.38 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.16 -0.37 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 -0.34 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 -0.31 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 -0.29 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.25 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 -0.22 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.20 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.17 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.16 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.13 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.12 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.10 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.08 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.08 28 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.06 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.05 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.96 -0.38 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.87 -0.37 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.79 -0.36 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.59 -0.34 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.41 -0.32 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.24 -0.30 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.09 -0.28 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.95 -0.27 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.25 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 -0.23 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 -0.21 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.20 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.18 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.16 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 -0.14 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.13 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.12 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.10 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 -0.10 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.08 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.08 28 0 0 0
TOTAL CALL 47 3,410 +12
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 174 0 0 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 0.00 161 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 5.75 P 0.01 0.01 0.01 0.01 0.00 35 4 4 +4
30DEC25 6.00 P 0.02 0.02 0.02 0.03 +0.02 34 12 20 +12
30DEC25 6.25 P 0.04 0.05 0.04 0.07 +0.05 33 3 203 +3
30DEC25 6.50 P 0.09 0.15 0.09 0.15 +0.10 32 31 290 +16
30DEC25 6.75 P 0.18 0.29 0.18 0.28 +0.16 32 40 293 +39
30DEC25 7.00 P 0.33 0.33 0.33 0.46 +0.22 33 3 209 -3
30DEC25 7.25 P 0.00 0.00 0.00 0.68 +0.28 37 0 52 0
30DEC25 7.50 P 0.00 0.00 0.00 0.92 +0.35 42 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 1.17 +0.36 50 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.42 +0.36 57 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.67 +0.40 64 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.92 +0.35 70 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.17 +0.35 76 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.42 +0.35 82 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.67 +0.40 88 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.92 +0.35 93 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.17 +0.35 98 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 5.75 P 0.02 0.02 0.02 0.03 +0.02 29 1 1 +1
29JAN26 6.00 P 0.04 0.06 0.04 0.07 +0.04 29 3 89 +3
29JAN26 6.25 P 0.00 0.00 0.00 0.13 +0.07 29 0 102 0
29JAN26 6.50 P 0.18 0.22 0.18 0.23 +0.12 29 34 89 +18
29JAN26 6.75 P 0.00 0.00 0.00 0.36 +0.16 30 0 16 0
29JAN26 7.00 P 0.00 0.00 0.00 0.53 +0.21 30 0 98 0
29JAN26 7.25 P 0.00 0.00 0.00 0.73 +0.26 32 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.95 +0.31 34 0 223 0
29JAN26 7.75 P 0.00 0.00 0.00 1.18 +0.32 36 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.43 +0.37 41 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.69 +0.41 48 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.92 +0.35 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.17 +0.35 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.42 +0.34 56 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.67 +0.33 59 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.92 +0.34 63 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.17 +0.35 66 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.10 +0.05 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.18 +0.09 28 0 0 0
26FEB26 6.50 P 0.24 0.24 0.24 0.28 +0.13 28 10 21 +10
26FEB26 6.75 P 0.35 0.35 0.35 0.41 +0.17 28 2 3 +2
26FEB26 7.00 P 0.00 0.00 0.00 0.58 +0.22 30 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.76 +0.24 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.97 +0.29 31 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.20 +0.32 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.43 +0.37 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.69 +0.37 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.93 +0.36 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.17 +0.35 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.43 +0.35 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.68 +0.34 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.93 +0.35 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.17 +0.35 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30MAR26 6.00 P 0.13 0.13 0.13 0.15 +0.06 28 2 3 +2
30MAR26 6.25 P 0.00 0.00 0.00 0.23 +0.09 28 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.32 +0.11 27 0 148 0
30MAR26 6.75 P 0.00 0.00 0.00 0.47 +0.17 29 0 130 0
30MAR26 7.00 P 0.00 0.00 0.00 0.63 +0.20 29 0 50 0
30MAR26 7.25 P 0.00 0.00 0.00 0.81 +0.24 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.97 +0.24 27 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.22 +0.33 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.46 +0.33 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.69 +0.37 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.95 +0.38 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.19 +0.37 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.43 +0.35 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.68 +0.34 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.93 +0.35 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.17 +0.35 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.02 28 0 14 0
29JUN26 4.90 P 0.04 0.04 0.04 0.04 +0.02 29 1 1 +1
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 +0.06 28 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.26 +0.08 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.35 +0.10 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.47 +0.13 29 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.59 +0.15 28 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.75 +0.20 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.92 +0.23 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.11 +0.24 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.31 +0.27 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.52 +0.30 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.74 +0.32 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.97 +0.35 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.19 +0.34 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.43 +0.35 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.68 +0.34 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.93 +0.35 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.17 +0.35 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.07 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.08 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.09 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 +0.11 27 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.60 +0.13 27 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 +0.17 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.91 +0.19 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.09 +0.23 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.27 +0.26 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.46 +0.27 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.66 +0.29 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 +0.31 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 +0.31 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 +0.33 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.52 +0.34 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.75 +0.35 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.97 +0.35 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.21 +0.36 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.05 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.06 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 +0.08 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 +0.10 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 +0.11 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 +0.12 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.83 +0.14 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 +0.17 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 +0.19 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.20 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.50 +0.22 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.70 +0.24 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.90 +0.25 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.10 +0.26 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 +0.27 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.53 +0.29 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 +0.30 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 +0.31 28 0 0 0
TOTAL PUT 146 2,834 +108
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$ 190.30
30DEC25 100.00 C 0.00 0.00 0.00 90.48 -10.11 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 88.86 -9.33 150 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 85.49 -10.11 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 83.00 -10.11 73 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 80.50 -10.11 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 78.00 -10.11 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 75.51 -10.11 56 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 73.01 -10.11 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 70.52 -10.11 55 0 0 0
30DEC25 122.50 C 66.91 66.92 66.81 68.02 -10.11 0 126 90 +90
30DEC25 125.00 C 0.00 0.00 0.00 65.53 -10.11 52 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 63.03 -10.11 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 60.54 -10.11 49 0 0 0
30DEC25 132.50 C 58.46 58.66 58.36 58.04 -10.11 0 199 199 +199
30DEC25 135.00 C 55.98 55.99 55.98 55.55 -10.11 45 120 120 +120
30DEC25 137.50 C 0.00 0.00 0.00 53.06 -10.10 46 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 50.57 -10.10 46 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 48.11 -10.07 50 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 45.60 -10.08 45 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 43.13 -10.06 45 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 40.66 -10.05 45 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 38.21 -10.02 45 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 36.08 -9.40 53 0 22 0
30DEC25 157.50 C 0.00 0.00 0.00 34.39 -8.72 63 0 25 0
30DEC25 160.00 C 0.00 0.00 0.00 31.40 -9.44 52 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 28.70 -10.29 45 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 25.94 -9.79 36 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 24.94 -9.69 53 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 22.08 -9.20 45 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 19.85 -10.00 43 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 17.62 -9.70 41 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 15.78 -8.79 42 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 14.12 -8.02 43 0 16 0
30DEC25 182.50 C 13.00 13.00 13.00 12.41 -8.53 43 1 2 0
30DEC25 185.00 C 14.44 14.44 10.40 11.10 -7.77 44 39 31 +31
30DEC25 187.50 C 10.53 10.53 9.85 9.57 -7.34 43 103 101 +101
30DEC25 190.00 C 15.38 15.38 8.00 8.40 -6.98 44 763 596 +564
30DEC25 192.50 C 11.24 11.24 6.71 7.20 -6.10 44 398 209 +209
30DEC25 195.00 C 9.06 9.06 6.10 6.17 -5.97 44 812 748 +562
30DEC25 197.50 C 9.11 9.11 4.92 5.26 -5.15 44 311 247 +141
30DEC25 200.00 C 10.00 10.00 4.25 4.46 -4.77 44 1,052 1,662 +429
30DEC25 205.00 C 7.31 7.60 3.12 3.15 -3.78 44 766 1,496 +467
30DEC25 210.00 C 5.43 5.43 2.09 2.16 -2.93 44 536 1,349 +197
30DEC25 215.00 C 3.99 4.05 1.50 1.54 -2.22 45 213 899 +169
30DEC25 220.00 C 3.10 3.15 1.05 1.01 -1.64 45 901 2,172 -298
30DEC25 225.00 C 2.30 2.30 0.73 0.65 -1.17 45 244 1,008 +16
30DEC25 230.00 C 1.67 1.67 0.57 0.40 -0.83 45 596 1,274 +45
30DEC25 235.00 C 1.20 1.20 0.40 0.25 -0.56 45 125 1,465 -23
30DEC25 240.00 C 1.02 1.02 0.29 0.15 -0.38 45 233 630 -65
30DEC25 245.00 C 0.25 0.25 0.25 0.09 -0.24 45 5 656 0
30DEC25 250.00 C 0.41 0.41 0.16 0.05 -0.16 45 91 1,414 +16
30DEC25 255.00 C 0.24 0.24 0.21 0.03 -0.10 45 7 338 -1
30DEC25 260.00 C 0.15 0.17 0.09 0.02 -0.06 46 24 706 0
30DEC25 265.00 C 0.12 0.12 0.12 0.01 -0.04 46 80 2,912 +29
30DEC25 270.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 292 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 663 0
30DEC25 280.00 C 0.10 0.10 0.10 0.01 0.00 52 12 1,129 0
30DEC25 285.00 C 0.05 0.05 0.05 0.01 0.00 55 5 163 -5
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 517 0
30DEC25 295.00 C 0.04 0.04 0.04 0.01 0.00 59 5 74 -2
30DEC25 300.00 C 0.03 0.03 0.03 0.01 0.00 61 20 1,374 -20
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 65 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 69 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 72 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 76 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 51.34 -9.88 46 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 48.70 -10.10 41 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 46.45 -10.59 43 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 43.13 -11.69 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 41.81 -10.50 43 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 39.81 -9.49 46 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 36.52 -10.46 35 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 34.88 -9.71 41 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 33.41 -9.10 46 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 30.47 -8.76 40 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 29.41 -8.44 46 0 0 0
29JAN26 167.50 C 27.25 27.25 27.25 27.33 -9.75 45 30 30 +30
29JAN26 170.00 C 29.60 29.60 29.60 24.96 -10.01 42 1 1 +1
29JAN26 172.50 C 0.00 0.00 0.00 23.69 -8.16 45 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 22.02 -7.41 45 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 20.71 -8.29 46 0 0 0
29JAN26 180.00 C 23.88 23.88 18.76 19.20 -7.94 46 110 120 +100
29JAN26 182.50 C 0.00 0.00 0.00 17.43 -7.52 45 0 0 0
29JAN26 185.00 C 15.57 15.71 15.57 16.27 -7.36 46 31 46 +31
29JAN26 187.50 C 15.36 15.80 14.60 14.73 -7.20 45 45 39 +39
29JAN26 190.00 C 16.40 16.40 13.47 13.48 -6.35 45 83 75 +75
29JAN26 192.50 C 14.70 14.70 12.00 12.40 -5.66 45 140 80 +49
29JAN26 195.00 C 13.45 13.50 11.35 11.46 -5.70 46 477 351 +351
29JAN26 197.50 C 13.10 13.17 10.00 10.20 -5.81 45 204 290 +69
29JAN26 200.00 C 13.08 13.08 9.20 9.29 -5.26 45 1,632 629 -1
29JAN26 205.00 C 10.21 10.68 7.95 7.85 -4.45 46 163 303 +87
29JAN26 210.00 C 9.00 9.00 6.90 6.50 -3.88 46 85 371 +62
29JAN26 215.00 C 7.98 7.98 5.36 5.31 -3.38 46 105 441 +9
29JAN26 220.00 C 6.59 6.59 4.40 4.35 -2.90 47 1,126 1,368 +711
29JAN26 225.00 C 5.53 5.53 3.70 3.48 -2.47 47 12 457 +4
29JAN26 230.00 C 5.50 5.50 3.18 2.77 -2.08 47 53 401 +8
29JAN26 235.00 C 3.40 3.40 2.50 2.19 -1.74 47 74 487 +32
29JAN26 240.00 C 3.16 3.16 2.16 1.72 -1.45 47 100 809 +53
29JAN26 245.00 C 2.09 2.09 1.80 1.34 -1.19 46 6 55 -3
29JAN26 250.00 C 2.00 2.00 1.40 1.04 -0.98 46 79 232 +44
29JAN26 255.00 C 1.50 1.50 1.50 0.81 -0.79 46 2 1,364 -2
29JAN26 260.00 C 2.04 2.04 1.09 0.62 -0.64 46 22 644 -19
29JAN26 265.00 C 0.00 0.00 0.00 0.48 -0.51 46 0 312 0
29JAN26 270.00 C 1.00 1.00 0.80 0.36 -0.41 46 7 735 -1
29JAN26 275.00 C 0.74 0.74 0.71 0.28 -0.32 46 12 384 +11
29JAN26 280.00 C 0.80 0.80 0.80 0.21 -0.25 46 1 146 0
29JAN26 285.00 C 0.00 0.00 0.00 0.16 -0.20 46 0 336 0
29JAN26 290.00 C 0.00 0.00 0.00 0.12 -0.15 46 0 286 0
29JAN26 295.00 C 0.00 0.00 0.00 0.09 -0.12 46 0 38 0
29JAN26 300.00 C 0.33 0.33 0.33 0.07 -0.09 47 30 224 0
29JAN26 310.00 C 0.30 0.30 0.30 0.04 -0.05 47 30 79 +19
29JAN26 320.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 18 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 52.72 -9.21 49 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 51.20 -8.38 54 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 48.13 -9.99 47 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 45.64 -10.15 45 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 43.59 -9.91 46 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 42.14 -8.33 49 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 40.13 -8.88 49 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 37.65 -9.18 46 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 36.41 -8.27 49 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 32.45 -9.41 40 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 31.61 -7.58 45 0 0 0
26FEB26 167.50 C 32.19 32.19 32.19 28.95 -8.89 41 1 1 +1
26FEB26 170.00 C 0.00 0.00 0.00 28.30 -8.80 45 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 25.68 -9.50 42 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 24.14 -9.17 42 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 24.01 -7.49 47 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 21.93 -7.83 45 0 579 0
26FEB26 182.50 C 0.00 0.00 0.00 21.07 -5.42 46 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 19.32 -7.13 45 0 0 0
26FEB26 187.50 C 17.62 17.63 17.37 17.93 -6.96 45 72 72 +72
26FEB26 190.00 C 17.20 17.20 16.35 16.48 -6.48 44 104 46 +36
26FEB26 192.50 C 17.43 17.43 15.12 15.30 -6.28 44 300 140 +80
26FEB26 195.00 C 17.11 17.11 14.27 14.37 -5.93 44 200 280 +116
26FEB26 197.50 C 16.61 16.61 13.60 13.57 -5.47 45 155 191 +90
26FEB26 200.00 C 17.07 17.07 12.44 12.64 -5.14 45 343 263 +172
26FEB26 205.00 C 13.45 13.45 10.81 10.90 -4.65 45 325 417 +181
26FEB26 210.00 C 11.69 11.69 9.20 9.20 -4.38 45 903 1,409 +863
26FEB26 215.00 C 9.55 9.55 8.18 7.99 -3.80 45 90 256 -22
26FEB26 220.00 C 9.57 9.57 7.50 6.76 -3.39 45 137 1,012 +16
26FEB26 225.00 C 7.04 7.04 7.04 5.70 -2.99 45 30 313 +30
26FEB26 230.00 C 0.00 0.00 0.00 4.79 -2.63 45 0 775 0
26FEB26 235.00 C 0.00 0.00 0.00 4.01 -2.30 45 0 151 0
26FEB26 240.00 C 5.35 5.35 4.00 3.34 -2.01 45 62 536 +10
26FEB26 245.00 C 4.51 4.51 3.72 2.78 -1.73 45 42 212 +2
26FEB26 250.00 C 0.00 0.00 0.00 2.30 -1.50 45 0 229 0
26FEB26 255.00 C 2.68 2.68 2.68 1.90 -1.29 45 1 48 0
26FEB26 260.00 C 0.00 0.00 0.00 1.57 -1.10 45 0 210 0
26FEB26 265.00 C 2.10 2.42 2.10 1.29 -0.93 45 2 20 +2
26FEB26 270.00 C 0.00 0.00 0.00 1.05 -0.80 45 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.86 -0.67 45 0 30 0
26FEB26 280.00 C 1.75 1.75 1.51 0.70 -0.57 45 6 105 +1
26FEB26 285.00 C 0.00 0.00 0.00 0.57 -0.48 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.46 -0.40 45 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.38 -0.33 45 0 30 0
26FEB26 300.00 C 1.09 1.09 1.09 0.30 -0.28 45 1 585 -1
26FEB26 310.00 C 0.80 0.80 0.80 0.20 -0.19 45 1 4 0
26FEB26 320.00 C 0.00 0.00 0.00 0.13 -0.12 45 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.09 -0.08 45 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 91.78 -10.47 62 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 88.90 -10.06 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 86.46 -10.04 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 84.57 -9.49 59 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 83.28 -8.33 70 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 79.20 -9.98 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 76.34 -10.42 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 74.43 -9.92 48 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 72.68 -9.27 55 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 71.41 -8.16 63 0 0 0
30MAR26 125.00 C 67.00 67.71 67.00 68.63 -8.57 58 1,296 1,296 +1,296
30MAR26 127.50 C 65.32 65.33 65.32 65.78 -9.07 53 120 120 +120
30MAR26 130.00 C 0.00 0.00 0.00 62.75 -9.77 47 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 60.71 -10.44 48 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 58.24 -9.69 47 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 56.49 -9.18 49 0 0 0
30MAR26 140.00 C 55.09 55.09 55.05 54.23 -9.22 48 7 7 +7
30MAR26 142.50 C 0.00 0.00 0.00 53.18 -8.07 54 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 50.17 -8.91 49 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 48.27 -8.68 49 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 47.05 -7.81 52 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 44.43 -9.25 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 41.88 -9.73 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 40.22 -9.36 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 38.81 -8.52 49 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 36.97 -8.42 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 34.89 -8.61 47 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 34.11 -7.22 50 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 30.98 -8.20 45 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 29.50 -8.90 45 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 28.56 -8.64 47 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 27.19 -8.46 47 0 0 0
30MAR26 180.00 C 30.00 30.00 26.00 25.80 -6.97 47 67 232 +37
30MAR26 182.50 C 0.00 0.00 0.00 24.88 -7.21 48 0 0 0
30MAR26 185.00 C 22.94 23.74 22.94 23.65 -7.33 48 210 150 +150
30MAR26 187.50 C 21.94 21.94 21.72 22.31 -6.76 48 46 91 +46
30MAR26 190.00 C 21.66 21.66 20.73 21.17 -5.32 48 138 108 +108
30MAR26 192.50 C 20.46 20.75 20.42 19.84 -5.87 47 51 51 +51
30MAR26 195.00 C 20.75 21.15 20.51 18.91 -5.07 48 120 123 +120
30MAR26 197.50 C 20.42 20.42 20.42 17.93 -5.77 48 30 60 +30
30MAR26 200.00 C 22.02 22.02 16.80 17.00 -5.53 48 77 153 +60
30MAR26 205.00 C 15.94 15.94 15.78 15.36 -5.02 48 90 158 +61
30MAR26 210.00 C 16.05 16.29 13.72 13.82 -4.81 49 160 160 +96
30MAR26 215.00 C 14.70 14.70 13.05 12.28 -4.37 49 146 268 +60
30MAR26 220.00 C 14.08 14.08 12.59 10.88 -4.09 49 177 759 +27
30MAR26 225.00 C 12.88 12.88 10.07 9.62 -3.75 49 95 2,696 +35
30MAR26 230.00 C 11.63 11.63 9.94 8.49 -3.44 49 129 1,434 -28
30MAR26 235.00 C 10.50 10.50 9.03 7.48 -3.14 48 280 1,300 +210
30MAR26 240.00 C 0.00 0.00 0.00 6.57 -2.87 48 0 134 0
30MAR26 245.00 C 7.60 7.60 7.60 5.77 -2.60 48 2 372 -2
30MAR26 250.00 C 6.50 6.50 6.50 5.06 -2.36 48 8 2,345 0
30MAR26 255.00 C 6.20 6.47 5.58 4.43 -2.13 48 3,371 5,860 +3,341
30MAR26 260.00 C 7.00 7.00 4.99 3.87 -1.93 48 38 655 +35
30MAR26 265.00 C 4.60 4.60 4.60 3.38 -1.73 48 31 171 -8
30MAR26 270.00 C 4.26 4.26 4.26 2.95 -1.56 48 30 411 0
30MAR26 275.00 C 4.20 4.20 4.20 2.57 -1.40 48 30 123 +30
30MAR26 280.00 C 3.62 3.62 3.62 2.24 -1.25 48 101 9,065 +1
30MAR26 285.00 C 3.51 3.51 3.51 1.95 -1.11 48 30 91 +30
30MAR26 290.00 C 0.00 0.00 0.00 1.69 -1.00 48 0 41 0
30MAR26 295.00 C 0.00 0.00 0.00 1.47 -0.88 48 0 27 0
30MAR26 300.00 C 0.00 0.00 0.00 1.24 -0.82 48 0 575 0
30MAR26 310.00 C 0.00 0.00 0.00 0.93 -0.60 48 0 66 0
30MAR26 320.00 C 0.00 0.00 0.00 0.70 -0.47 48 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.52 -0.40 48 0 723 0
30MAR26 340.00 C 0.00 0.00 0.00 0.39 -0.29 48 0 86 0
30MAR26 350.00 C 0.00 0.00 0.00 0.29 -0.22 48 0 1 0
30MAR26 360.00 C 1.11 1.11 1.01 0.21 -0.18 48 90 60 +60
30MAR26 370.00 C 0.00 0.00 0.00 0.16 -0.13 48 0 0 0
30MAR26 380.00 C 0.87 0.87 0.86 0.12 -0.10 48 60 60 +60
30MAR26 390.00 C 0.77 0.81 0.76 0.09 -0.08 48 150 150 +150
30MAR26 400.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 91.78 -10.47 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 91.12 -8.59 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 88.45 -8.87 57 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 85.17 -9.78 48 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 83.28 -9.31 52 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 80.35 -9.89 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 78.29 -9.64 48 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 76.61 -9.02 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 74.92 -8.42 54 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 71.64 -9.45 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 70.48 -8.38 52 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 65.78 -10.87 38 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 63.74 -10.73 39 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 63.73 -8.61 49 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 61.53 -8.68 48 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 58.36 -9.77 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 58.35 -7.72 51 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 55.25 -8.82 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 53.48 -8.61 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 51.75 -8.39 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 48.77 -9.45 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 48.76 -7.61 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 46.21 -8.35 46 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 45.29 -7.47 48 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 42.80 -8.16 46 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 41.88 -7.40 48 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 40.09 -7.55 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 38.39 -7.63 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 37.32 -7.07 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 35.83 -6.99 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 34.32 -7.03 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 32.99 -6.93 47 0 0 0
29JUN26 180.00 C 36.00 36.00 36.00 31.73 -7.91 47 1 4 +1
29JUN26 182.50 C 0.00 0.00 0.00 30.45 -6.60 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 29.17 -6.50 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 27.90 -6.52 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 26.80 -6.39 46 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 24.22 -7.74 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 24.21 -6.51 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 23.57 -5.92 46 0 0 0
29JUN26 200.00 C 25.00 25.00 23.33 22.50 -6.24 46 59 1,400 -33
29JUN26 205.00 C 0.00 0.00 0.00 20.69 -6.30 46 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 18.93 -6.09 46 0 349 0
29JUN26 215.00 C 0.00 0.00 0.00 17.21 -5.93 46 0 336 0
29JUN26 220.00 C 18.50 18.70 17.70 15.81 -5.59 46 21 1,396 +21
29JUN26 225.00 C 0.00 0.00 0.00 14.42 -5.23 46 0 299 0
29JUN26 230.00 C 14.19 14.19 14.19 13.06 -5.07 46 2 1,194 +2
29JUN26 235.00 C 0.00 0.00 0.00 11.99 -4.76 46 0 99 0
29JUN26 240.00 C 0.00 0.00 0.00 10.92 -4.45 46 0 2,131 0
29JUN26 245.00 C 0.00 0.00 0.00 9.85 -4.24 46 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 9.02 -4.01 46 0 107 0
29JUN26 255.00 C 11.59 11.59 11.59 8.22 -3.74 46 30 30 +30
29JUN26 260.00 C 10.81 10.81 10.81 7.43 -3.49 45 30 571 -30
29JUN26 265.00 C 0.00 0.00 0.00 6.74 -3.32 46 0 46 0
29JUN26 270.00 C 0.00 0.00 0.00 6.16 -3.11 45 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 5.58 -2.90 45 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 5.01 -2.47 45 0 2 0
29JUN26 285.00 C 0.00 0.00 0.00 4.57 -2.55 45 0 15 0
29JUN26 290.00 C 6.60 6.60 6.60 4.17 -2.38 45 4 494 -4
29JUN26 295.00 C 0.00 0.00 0.00 3.77 -2.22 45 0 31 0
29JUN26 300.00 C 6.50 6.50 5.70 3.37 -2.06 45 510 1,534 +510
29JUN26 310.00 C 0.00 0.00 0.00 2.81 -1.80 45 0 22 0
29JUN26 320.00 C 0.00 0.00 0.00 2.27 -1.56 45 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 1.88 -1.25 45 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.53 -1.17 45 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.22 -0.96 45 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.01 -0.83 45 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 0.80 -0.71 45 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.67 -0.62 45 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.55 -0.53 45 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.45 -0.43 45 0 0 0
29JUN26 410.00 C 1.88 1.88 1.88 0.37 -0.38 45 30 60 +30
29JUN26 420.00 C 1.75 1.75 1.67 0.30 -0.33 45 90 90 +90
29JUN26 430.00 C 1.51 1.55 1.51 0.25 -0.27 45 60 60 +60
29JUN26 440.00 C 1.49 1.49 1.41 0.20 -0.24 45 120 120 +120
29JUN26 450.00 C 0.00 0.00 0.00 0.16 -0.21 45 0 28 0
29SEP26 100.00 C 0.00 0.00 0.00 92.92 -9.68 49 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 91.12 -9.17 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 88.45 -9.56 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 85.93 -9.79 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 83.73 -9.77 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 81.54 -9.77 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 79.44 -9.67 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 77.35 -9.57 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 75.27 -9.57 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 73.20 -9.56 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 71.18 -9.50 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 69.18 -9.44 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 67.25 -9.41 46 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 65.38 -9.34 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 63.25 -9.54 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 61.43 -9.45 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 60.74 -8.25 48 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 59.01 -8.21 48 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 57.08 -9.33 48 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 55.08 -8.63 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 53.42 -8.54 47 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 52.28 -8.83 48 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 50.18 -8.47 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 50.17 -6.92 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 47.44 -9.01 47 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 46.16 -7.80 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 44.46 -7.93 47 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 44.45 -6.50 49 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 42.13 -6.72 47 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 41.46 -6.74 48 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 39.16 -7.67 47 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 38.04 -7.43 47 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 38.03 -6.75 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 35.91 -6.95 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 35.58 -6.84 48 0 3 0
29SEP26 187.50 C 0.00 0.00 0.00 34.42 -6.09 48 0 0 0
29SEP26 190.00 C 33.80 33.80 32.38 33.06 -6.98 48 63 64 +63
29SEP26 192.50 C 0.00 0.00 0.00 30.94 -7.24 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 30.93 -6.08 48 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 29.01 -6.84 46 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 27.67 -7.85 46 0 248 0
29SEP26 205.00 C 28.50 28.50 27.17 27.44 -5.49 48 13 13 +13
29SEP26 210.00 C 0.00 0.00 0.00 25.81 -5.17 48 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 24.17 -5.74 48 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 22.53 -5.73 48 0 61 0
29SEP26 225.00 C 23.20 23.20 23.04 21.11 -5.53 48 3 97 +3
29SEP26 230.00 C 0.00 0.00 0.00 19.81 -5.20 48 0 1,112 0
29SEP26 235.00 C 0.00 0.00 0.00 18.52 -4.89 48 0 6 0
29SEP26 240.00 C 20.46 20.46 20.46 17.23 -4.89 48 3 217 0
29SEP26 245.00 C 20.84 20.84 20.84 16.14 -4.70 48 5 94 0
29SEP26 250.00 C 16.08 16.08 16.08 15.15 -4.41 48 8 446 -8
29SEP26 255.00 C 0.00 0.00 0.00 14.16 -4.11 47 0 26 0
29SEP26 260.00 C 0.00 0.00 0.00 13.17 -4.06 47 0 335 0
29SEP26 265.00 C 0.00 0.00 0.00 12.28 -3.97 47 0 0 0
29SEP26 270.00 C 14.00 14.00 13.40 11.54 -3.73 47 66 78 +1
29SEP26 275.00 C 0.00 0.00 0.00 10.81 -3.48 47 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 10.08 -3.27 47 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 9.34 -3.28 47 0 32 0
29SEP26 290.00 C 10.90 11.05 10.90 8.75 -3.14 47 16 58 0
29SEP26 295.00 C 0.00 0.00 0.00 8.22 -2.95 47 0 70 0
29SEP26 300.00 C 10.80 10.80 10.50 7.70 -2.74 47 18 197 -1
29SEP26 310.00 C 0.00 0.00 0.00 6.45 -2.76 47 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 5.68 -2.49 47 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 4.96 -2.16 47 0 99 0
29SEP26 340.00 C 7.20 7.20 7.20 4.26 -2.07 47 30 13 -18
29SEP26 350.00 C 7.30 7.30 6.85 3.78 -1.83 47 55 161 -45
29SEP26 360.00 C 0.00 0.00 0.00 3.30 -1.58 47 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 2.83 -1.52 47 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.52 -1.34 47 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.28 -1.00 47 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 1.90 -0.99 47 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 1.73 -0.86 47 0 0 0
29SEP26 420.00 C 3.69 3.69 3.69 1.49 -0.79 47 26 23 +16
29SEP26 430.00 C 0.00 0.00 0.00 1.29 -0.68 47 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.11 -0.67 47 0 0 0
29SEP26 450.00 C 2.80 2.80 2.80 1.00 -0.59 47 1 152 0
30DEC26 100.00 C 0.00 0.00 0.00 93.59 -9.60 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 91.43 -9.56 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 89.28 -9.54 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 87.24 -9.43 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 85.21 -9.30 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 83.17 -9.27 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 81.16 -9.24 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 79.25 -9.12 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 77.37 -8.99 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 75.50 -8.86 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 73.63 -8.85 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 71.78 -8.83 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 70.07 -8.67 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 68.37 -8.50 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 66.66 -8.38 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 64.97 -8.37 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 63.27 -8.36 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 61.74 -8.19 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 60.22 -8.01 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 58.70 -7.83 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 57.18 -7.80 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 55.66 -7.80 47 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 54.19 -7.75 47 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 52.61 -7.80 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 51.53 -7.36 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 49.77 -7.60 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 48.76 -7.25 46 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 47.49 -7.19 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.25 -7.10 47 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 45.04 -6.98 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 43.84 -6.84 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 42.63 -6.72 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 41.51 -6.56 46 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 40.43 -6.74 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.44 -8.72 45 0 1 0
30DEC26 187.50 C 0.00 0.00 0.00 38.43 -6.22 47 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 38.06 -5.45 48 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 36.47 -5.90 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 35.72 -5.51 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 34.56 -5.54 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 34.31 -4.84 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 32.51 -4.73 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 30.88 -4.46 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 29.30 -5.15 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 27.72 -4.97 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 26.13 -4.97 48 0 0 0
30DEC26 230.00 C 29.20 29.20 25.00 24.73 -4.78 48 35 40 +30
30DEC26 235.00 C 28.00 28.00 28.00 23.48 -4.44 47 10 10 +10
30DEC26 240.00 C 26.40 26.60 22.70 22.23 -4.15 47 21 10 +10
30DEC26 245.00 C 25.00 25.00 21.80 20.99 -4.14 47 15 10 +10
30DEC26 250.00 C 24.80 24.80 23.70 19.74 -4.14 47 29 83 +19
30DEC26 255.00 C 22.80 22.80 22.80 18.76 -3.87 47 10 15 +10
30DEC26 260.00 C 0.00 0.00 0.00 17.81 -3.57 47 0 5 0
30DEC26 265.00 C 20.20 20.20 19.50 16.85 -3.37 47 54 54 +54
30DEC26 270.00 C 19.25 19.25 19.25 15.90 -3.37 47 6 35 0
30DEC26 275.00 C 0.00 0.00 0.00 14.95 -3.36 47 0 0 0
30DEC26 280.00 C 16.36 16.36 16.36 14.19 -3.16 47 1 1 +1
30DEC26 285.00 C 0.00 0.00 0.00 13.49 -2.91 47 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 12.78 -2.66 47 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 12.08 -2.65 47 0 0 0
30DEC26 300.00 C 14.01 14.01 13.00 11.37 -2.66 47 51 40 +40
30DEC26 310.00 C 12.60 12.60 12.60 9.91 -2.70 47 1 1 +1
30DEC26 320.00 C 0.00 0.00 0.00 8.92 -2.30 47 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 7.94 -2.27 47 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.12 -2.07 47 0 0 0
30DEC26 350.00 C 9.30 9.40 8.80 6.63 -1.31 47 21 21 +21
TOTAL CALL 23,920 94,015 +13,589
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 130.00 P 0.08 0.08 0.08 0.01 0.00 54 50 79 +50
30DEC25 132.50 P 0.09 0.09 0.09 0.01 0.00 52 7 9 +7
30DEC25 135.00 P 0.13 0.13 0.13 0.01 0.00 49 13 17 +13
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 47 0 187 0
30DEC25 140.00 P 0.15 0.18 0.15 0.01 0.00 44 47 55 +47
30DEC25 142.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 7 0
30DEC25 145.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 67 0
30DEC25 147.50 P 0.00 0.00 0.00 0.06 +0.04 45 0 21 0
30DEC25 150.00 P 0.40 0.45 0.40 0.09 +0.06 45 30 113 +10
30DEC25 152.50 P 0.46 0.53 0.46 0.14 +0.10 45 7 30 +7
30DEC25 155.00 P 0.40 0.60 0.40 0.21 +0.15 45 85 147 +58
30DEC25 157.50 P 0.67 0.67 0.67 0.31 +0.22 45 3 53 0
30DEC25 160.00 P 0.45 0.95 0.45 0.44 +0.30 45 120 608 +81
30DEC25 162.50 P 0.85 1.13 0.85 0.62 +0.42 45 11 105 +9
30DEC25 165.00 P 0.75 1.30 0.70 0.86 +0.57 45 136 188 +98
30DEC25 167.50 P 1.62 1.65 1.58 1.14 +0.73 45 13 112 +5
30DEC25 170.00 P 0.90 2.30 0.90 1.51 +0.93 45 1,006 989 +89
30DEC25 172.50 P 1.17 2.66 1.17 1.98 +1.20 45 59 75 +31
30DEC25 175.00 P 1.68 3.32 1.68 2.52 +1.48 45 328 383 +171
30DEC25 177.50 P 2.26 3.83 2.24 3.17 +1.79 46 106 215 +64
30DEC25 180.00 P 2.00 4.68 1.99 3.95 +2.18 46 778 1,122 +399
30DEC25 182.50 P 2.52 5.30 2.52 4.80 +2.54 46 162 801 -69
30DEC25 185.00 P 3.04 6.47 3.04 5.82 +2.97 46 230 1,287 +69
30DEC25 187.50 P 3.64 7.68 3.64 6.95 +3.45 46 237 232 +71
30DEC25 190.00 P 3.90 9.22 3.90 8.11 +3.81 46 1,270 1,572 +170
30DEC25 192.50 P 5.05 10.09 5.05 9.41 +4.36 45 415 502 +184
30DEC25 195.00 P 6.25 12.00 6.25 11.00 +4.99 46 581 1,931 +249
30DEC25 197.50 P 7.61 13.20 7.50 12.50 +5.57 46 347 1,935 +10
30DEC25 200.00 P 8.20 15.60 7.82 14.41 +6.21 47 1,137 4,118 -77
30DEC25 205.00 P 11.80 18.80 11.80 18.17 +7.41 48 694 2,359 -522
30DEC25 210.00 P 14.50 22.00 14.50 20.99 +6.69 40 293 4,175 -80
30DEC25 215.00 P 18.70 27.06 18.70 26.30 +8.30 49 285 2,095 -26
30DEC25 220.00 P 22.92 31.00 22.92 30.80 +9.08 50 313 1,901 -199
30DEC25 225.00 P 31.96 35.48 31.94 34.70 +8.46 0 310 1,415 -18
30DEC25 230.00 P 36.00 42.69 36.00 40.44 +9.94 55 216 1,036 +25
30DEC25 235.00 P 45.50 45.50 45.50 46.11 +10.83 68 3 1,435 0
30DEC25 240.00 P 45.30 45.30 45.30 50.37 +10.53 63 1 134 0
30DEC25 245.00 P 51.25 55.80 51.25 55.80 +10.10 74 255 310 +193
30DEC25 250.00 P 61.00 61.00 61.00 61.00 +11.37 81 12 488 -12
30DEC25 255.00 P 65.70 65.70 65.70 66.64 +12.04 93 4 44 -31
30DEC25 260.00 P 0.00 0.00 0.00 69.70 +10.10 0 0 130 -67
30DEC25 265.00 P 0.00 0.00 0.00 76.70 +12.10 102 0 999 -79
30DEC25 270.00 P 0.00 0.00 0.00 81.58 +11.06 105 0 300 0
30DEC25 275.00 P 0.00 0.00 0.00 87.11 +12.36 115 0 500 -30
30DEC25 280.00 P 0.00 0.00 0.00 91.09 +11.43 106 0 0 -111
30DEC25 285.00 P 0.00 0.00 0.00 94.78 +10.04 79 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 102.69 +13.06 133 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 105.66 +11.03 110 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 110.78 +11.18 115 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 119.70 +10.10 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 131.05 +11.45 133 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 139.70 +10.10 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 149.70 +10.10 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 161.17 +11.57 152 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 169.70 +10.10 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 181.05 +11.45 160 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 191.05 +11.45 165 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 201.05 +11.45 170 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 211.05 +11.45 175 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 221.05 +11.45 179 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 231.05 +11.45 184 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 241.05 +11.45 188 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 251.05 +11.45 192 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 261.05 +11.45 196 0 0 0
29JAN26 140.00 P 0.78 0.97 0.77 0.43 +0.24 46 11 32 +11
29JAN26 142.50 P 0.95 0.95 0.95 0.56 +0.30 46 1 1 +1
29JAN26 145.00 P 0.00 0.00 0.00 0.72 +0.39 46 1,000 1,000 +1,000
29JAN26 147.50 P 0.00 0.00 0.00 0.91 +0.48 47 0 0 0
29JAN26 150.00 P 1.16 1.73 1.16 1.13 +0.56 46 684 663 +642
29JAN26 152.50 P 0.00 0.00 0.00 1.41 +0.71 47 0 2 0
29JAN26 155.00 P 1.33 2.20 1.33 1.71 +0.80 46 8 11 +8
29JAN26 157.50 P 0.00 0.00 0.00 2.10 +1.02 47 0 0 0
29JAN26 160.00 P 1.80 3.09 1.80 2.49 +1.10 47 69 86 +58
29JAN26 162.50 P 0.00 0.00 0.00 3.01 +1.35 47 0 73 0
29JAN26 165.00 P 3.00 3.85 3.00 3.53 +1.55 47 26 73 +19
29JAN26 167.50 P 3.16 4.95 3.16 4.17 +1.75 47 347 505 +248
29JAN26 170.00 P 4.09 5.35 4.09 4.84 +1.95 47 1,558 1,569 +1,517
29JAN26 172.50 P 4.50 6.04 4.50 5.60 +2.20 47 59 68 -4
29JAN26 175.00 P 3.96 6.93 3.96 6.45 +2.49 47 1,105 1,169 +1,006
29JAN26 177.50 P 6.00 7.76 6.00 7.30 +2.81 47 167 188 +157
29JAN26 180.00 P 5.18 9.00 5.18 8.35 +3.17 47 72 867 +55
29JAN26 182.50 P 7.21 9.44 7.21 9.37 +3.41 47 245 545 +156
29JAN26 185.00 P 7.35 11.20 7.35 10.52 +3.79 47 170 219 +74
29JAN26 187.50 P 9.26 12.33 9.26 11.72 +4.13 47 259 230 +96
29JAN26 190.00 P 8.45 13.60 8.45 12.94 +4.42 47 475 898 +188
29JAN26 192.50 P 9.05 13.87 9.05 14.35 +4.82 47 286 643 +97
29JAN26 195.00 P 10.00 14.30 10.00 15.47 +4.87 46 227 546 +144
29JAN26 197.50 P 12.34 17.40 12.34 17.11 +5.41 47 315 2,703 -209
29JAN26 200.00 P 13.40 19.61 13.38 19.07 +5.95 48 10 2,011 -6
29JAN26 205.00 P 21.46 23.00 21.46 22.31 +6.40 48 29 789 +20
29JAN26 210.00 P 28.00 28.75 26.75 25.41 +6.41 46 201 2,046 -117
29JAN26 215.00 P 28.90 30.65 28.90 30.06 +7.14 50 101 679 -99
29JAN26 220.00 P 32.73 34.20 32.73 34.02 +8.89 50 2 417 +1
29JAN26 225.00 P 33.88 33.88 33.88 37.87 +9.20 49 3 642 -3
29JAN26 230.00 P 43.24 43.24 42.37 42.37 +9.91 50 92 496 +71
29JAN26 235.00 P 0.00 0.00 0.00 47.46 +10.96 54 0 225 0
29JAN26 240.00 P 0.00 0.00 0.00 51.57 +8.90 52 0 98 0
29JAN26 245.00 P 0.00 0.00 0.00 56.81 +11.11 57 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 61.00 +10.16 54 0 1,769 0
29JAN26 255.00 P 66.20 66.20 66.20 66.90 +11.45 64 4 469 +4
29JAN26 260.00 P 62.59 62.59 62.59 71.54 +11.46 64 30 586 +30
29JAN26 265.00 P 0.00 0.00 0.00 76.70 +11.75 68 0 325 0
29JAN26 270.00 P 74.96 74.96 74.96 81.86 +11.34 72 30 827 0
29JAN26 275.00 P 0.00 0.00 0.00 87.11 +12.36 77 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 91.17 +11.51 72 0 12 -2
29JAN26 285.00 P 0.00 0.00 0.00 95.51 +10.77 68 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 102.69 +13.06 88 0 267 0
29JAN26 295.00 P 0.00 0.00 0.00 105.66 +11.03 74 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 110.95 +11.35 79 0 0 -2
29JAN26 310.00 P 0.00 0.00 0.00 121.38 +11.78 88 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 131.05 +11.45 89 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 139.70 +10.10 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 149.70 +10.10 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 161.17 +11.57 102 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 169.70 +10.10 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 181.05 +11.45 107 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 191.05 +11.45 111 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 201.46 +11.86 119 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 211.96 +12.36 126 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 221.37 +11.77 124 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 231.93 +12.33 132 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 241.46 +11.86 130 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 251.37 +11.77 132 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 261.05 +11.45 131 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 271.37 +11.77 138 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 281.37 +11.77 140 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 289.70 +10.10 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 299.70 +10.10 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 311.36 +11.76 148 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 1.02 +0.46 45 0 27 0
26FEB26 142.50 P 0.00 0.00 0.00 1.24 +0.53 45 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 1.55 +0.69 45 0 0 0
26FEB26 147.50 P 1.84 2.20 1.84 1.84 +0.79 45 35 35 +35
26FEB26 150.00 P 0.00 0.00 0.00 2.21 +0.95 45 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 2.60 +1.07 45 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.04 +1.24 45 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.56 +1.42 45 0 0 0
26FEB26 160.00 P 4.20 4.20 4.20 4.09 +1.50 45 1 9 +1
26FEB26 162.50 P 0.00 0.00 0.00 4.72 +1.82 45 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 5.40 +1.90 45 0 40 0
26FEB26 167.50 P 0.00 0.00 0.00 6.08 +2.06 45 0 0 0
26FEB26 170.00 P 6.46 7.40 6.46 6.93 +2.35 45 107 112 +102
26FEB26 172.50 P 5.10 8.27 5.10 7.79 +2.53 46 127 97 +95
26FEB26 175.00 P 7.26 8.45 7.26 8.66 +2.73 46 73 50 +42
26FEB26 177.50 P 7.98 10.14 7.98 9.71 +3.06 46 122 90 +60
26FEB26 180.00 P 7.33 11.21 7.33 10.67 +3.37 45 180 1,158 +86
26FEB26 182.50 P 12.12 12.31 12.12 11.83 +3.69 46 33 183 +30
26FEB26 185.00 P 9.38 13.42 9.38 13.01 +3.97 46 257 468 +175
26FEB26 187.50 P 11.80 14.68 11.80 14.16 +4.17 45 218 667 +150
26FEB26 190.00 P 11.02 15.54 11.02 15.46 +4.44 46 221 625 +139
26FEB26 192.50 P 12.55 17.40 12.55 16.76 +4.59 45 135 367 -2
26FEB26 195.00 P 13.10 18.70 13.10 18.29 +4.97 46 81 384 +29
26FEB26 197.50 P 13.81 15.72 13.81 19.86 +5.33 46 31 620 +31
26FEB26 200.00 P 15.44 20.90 15.44 21.16 +5.63 45 13 472 -5
26FEB26 205.00 P 21.50 22.50 21.50 24.75 +6.06 46 2 865 0
26FEB26 210.00 P 28.30 28.30 28.30 28.30 +6.69 47 3 392 -3
26FEB26 215.00 P 28.00 31.31 28.00 32.02 +8.00 47 24 719 -4
26FEB26 220.00 P 0.00 0.00 0.00 35.95 +8.64 48 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 40.18 +9.38 49 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 44.49 +8.11 50 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 48.84 +8.21 50 0 60 0
26FEB26 240.00 P 0.00 0.00 0.00 53.15 +8.30 51 0 17 0
26FEB26 245.00 P 56.58 56.58 56.58 57.37 +11.05 50 30 30 +30
26FEB26 250.00 P 62.52 62.52 62.52 62.52 +10.11 53 30 45 +30
26FEB26 255.00 P 0.00 0.00 0.00 66.90 +10.61 53 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 71.54 +9.12 53 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 77.33 +10.52 60 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 81.86 +11.34 60 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 87.11 +11.65 63 0 31 0
26FEB26 280.00 P 0.00 0.00 0.00 91.17 +11.14 60 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 95.63 +10.84 58 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 102.69 +13.01 73 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 106.06 +11.43 65 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 111.43 +10.78 70 0 1 0
26FEB26 310.00 P 0.00 0.00 0.00 121.38 +11.78 73 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 131.05 +11.45 74 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 139.70 +10.10 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 149.70 +10.10 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 161.17 +11.57 84 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 169.70 +10.10 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 181.05 +11.45 89 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 191.05 +11.45 92 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 201.46 +11.86 98 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 211.96 +12.36 104 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 221.37 +11.77 103 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 231.93 +12.33 109 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 241.46 +11.86 108 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 251.37 +11.77 110 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 261.05 +11.45 109 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 271.37 +11.77 114 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 281.37 +11.77 116 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 289.70 +10.10 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 299.70 +10.10 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 311.36 +11.76 122 0 0 0
30MAR26 100.00 P 0.48 0.64 0.48 0.08 +0.03 48 75 1,611 +75
30MAR26 102.50 P 0.53 0.62 0.53 0.12 +0.05 48 120 135 +120
30MAR26 105.00 P 0.60 0.66 0.60 0.15 +0.06 48 120 120 +90
30MAR26 107.50 P 0.67 0.68 0.67 0.19 +0.07 48 60 90 +60
30MAR26 110.00 P 0.00 0.00 0.00 0.26 +0.11 48 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 0.33 +0.13 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.42 +0.17 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.51 +0.21 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.64 +0.25 48 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 0.78 +0.30 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.94 +0.36 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 1.15 +0.43 48 0 0 0
30MAR26 130.00 P 1.68 1.68 1.68 1.31 +0.43 48 1 1 +1
30MAR26 132.50 P 0.00 0.00 0.00 1.56 +0.50 48 0 64 0
30MAR26 135.00 P 1.47 1.60 1.47 1.90 +0.67 48 102 162 +100
30MAR26 137.50 P 0.00 0.00 0.00 2.19 +0.76 48 0 90 0
30MAR26 140.00 P 0.00 0.00 0.00 2.57 +0.87 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 2.97 +0.93 48 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 3.38 +1.11 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 3.88 +1.24 48 0 0 0
30MAR26 150.00 P 3.16 4.50 3.16 4.42 +1.30 48 9 170 +7
30MAR26 152.50 P 0.00 0.00 0.00 4.96 +1.53 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.59 +1.69 48 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.92 +1.56 47 0 0 0
30MAR26 160.00 P 5.40 5.40 5.40 6.87 +1.99 48 1 56 0
30MAR26 162.50 P 0.00 0.00 0.00 7.57 +1.98 48 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 8.10 +2.09 47 0 52 0
30MAR26 167.50 P 0.00 0.00 0.00 9.19 +2.50 48 0 91 0
30MAR26 170.00 P 10.00 10.50 10.00 10.11 +2.42 48 99 181 +55
30MAR26 172.50 P 10.55 11.46 10.55 11.02 +2.62 48 226 150 +120
30MAR26 175.00 P 10.00 12.50 10.00 11.90 +2.95 47 142 164 +126
30MAR26 177.50 P 11.40 12.56 11.40 12.98 +3.20 47 75 90 +75
30MAR26 180.00 P 11.56 14.93 11.56 14.60 +3.99 49 283 6,709 +107
30MAR26 182.50 P 12.84 15.87 12.84 15.85 +4.23 49 236 262 +138
30MAR26 185.00 P 14.59 17.12 14.55 16.68 +4.05 48 233 587 +76
30MAR26 187.50 P 15.45 18.45 15.45 17.97 +4.25 48 251 337 +102
30MAR26 190.00 P 15.78 20.00 15.78 19.32 +4.49 48 255 503 +39
30MAR26 192.50 P 17.96 21.50 17.96 20.69 +4.73 48 66 444 +14
30MAR26 195.00 P 18.58 19.95 18.58 22.14 +4.91 48 81 566 0
30MAR26 197.50 P 19.10 23.02 18.99 22.74 +4.16 46 90 628 +56
30MAR26 200.00 P 21.00 26.61 20.98 24.15 +4.24 46 72 5,047 +11
30MAR26 205.00 P 0.00 0.00 0.00 28.38 +5.63 49 0 578 0
30MAR26 210.00 P 28.00 31.72 28.00 31.82 +5.96 49 91 1,007 +45
30MAR26 215.00 P 35.20 35.20 35.20 33.88 +5.67 45 10 901 -10
30MAR26 220.00 P 38.00 38.00 38.00 37.65 +4.84 46 5 3,637 0
30MAR26 225.00 P 43.07 43.07 43.07 43.56 +6.75 51 30 1,936 +30
30MAR26 230.00 P 0.00 0.00 0.00 47.31 +7.35 51 0 1,440 0
30MAR26 235.00 P 51.79 51.79 51.79 51.71 +8.85 52 30 1,057 +30
30MAR26 240.00 P 52.00 52.00 52.00 55.24 +9.49 51 10 38 0
30MAR26 245.00 P 0.00 0.00 0.00 60.38 +10.68 54 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 63.79 +10.21 51 1 60 0
30MAR26 255.00 P 0.00 0.00 0.00 68.50 +10.13 52 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 72.62 +10.20 51 0 56 0
30MAR26 265.00 P 0.00 0.00 0.00 77.33 +9.39 52 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 83.51 +12.89 58 0 17 0
30MAR26 275.00 P 0.00 0.00 0.00 88.31 +10.90 60 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 91.73 +9.74 55 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 96.56 +11.62 56 0 19 0
30MAR26 290.00 P 100.52 100.52 100.52 102.69 +11.24 63 30 275 +5
30MAR26 295.00 P 0.00 0.00 0.00 106.06 +10.73 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 111.43 +10.37 60 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 123.16 +13.29 72 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 131.05 +11.36 64 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 140.49 +10.89 63 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 149.70 +10.10 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 161.17 +11.57 73 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 169.70 +10.10 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 181.05 +11.45 78 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 191.05 +11.45 80 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 201.46 +11.86 85 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 211.96 +12.36 90 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 221.37 +11.77 89 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 231.93 +12.33 95 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 241.46 +11.86 94 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 251.37 +11.77 96 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 261.05 +11.45 95 0 0 0
29JUN26 100.00 P 1.12 1.13 1.11 0.51 +0.07 45 150 165 +134
29JUN26 102.50 P 1.36 1.40 1.36 0.60 +0.07 45 61 78 +61
29JUN26 105.00 P 0.00 0.00 0.00 0.74 +0.11 45 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 0.88 +0.13 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.04 +0.15 45 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.25 +0.21 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.45 +0.21 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.69 +0.24 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.99 +0.33 45 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 2.35 +0.42 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.58 +0.36 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.98 +0.46 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 3.39 +0.55 45 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.79 +0.54 45 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 4.40 +0.75 45 0 15 0
29JUN26 137.50 P 4.70 4.70 4.70 4.95 +0.89 45 4 4 +4
29JUN26 140.00 P 0.00 0.00 0.00 5.51 +0.98 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 6.06 +0.99 46 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 6.75 +1.14 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.46 +1.31 46 0 0 0
29JUN26 150.00 P 8.13 8.13 8.13 8.18 +1.63 46 2 93 -2
29JUN26 152.50 P 0.00 0.00 0.00 8.89 +1.66 46 0 0 0
29JUN26 155.00 P 9.90 10.00 9.90 9.66 +1.73 45 31 91 +29
29JUN26 157.50 P 10.76 10.76 10.76 10.10 +1.52 44 30 110 +10
29JUN26 160.00 P 0.00 0.00 0.00 11.45 +2.18 46 0 100 0
29JUN26 162.50 P 0.00 0.00 0.00 12.19 +2.07 45 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 13.46 +2.49 46 0 131 0
29JUN26 167.50 P 0.00 0.00 0.00 14.10 +2.29 45 0 32 0
29JUN26 170.00 P 15.80 15.80 15.80 15.40 +2.74 45 30 31 +6
29JUN26 172.50 P 16.38 16.71 16.37 16.53 +2.94 46 80 90 +50
29JUN26 175.00 P 15.94 18.22 15.94 17.70 +3.08 46 51 51 +31
29JUN26 177.50 P 16.54 16.54 16.54 18.90 +3.25 46 30 30 +30
29JUN26 180.00 P 17.00 20.67 17.00 20.18 +3.50 46 98 4,128 +25
29JUN26 182.50 P 19.29 21.90 19.15 21.35 +3.59 46 660 767 +542
29JUN26 185.00 P 20.46 23.22 20.40 22.74 +3.88 46 700 732 +546
29JUN26 187.50 P 0.00 0.00 0.00 24.12 +4.07 46 0 20 0
29JUN26 190.00 P 24.57 26.28 24.57 25.78 +4.40 46 7 244 0
29JUN26 192.50 P 0.00 0.00 0.00 27.01 +4.44 46 0 2,491 0
29JUN26 195.00 P 26.15 26.15 26.15 28.74 +4.82 46 1 181 0
29JUN26 197.50 P 0.00 0.00 0.00 29.99 +4.87 46 0 277 0
29JUN26 200.00 P 29.00 29.00 29.00 31.36 +4.78 46 5 8,792 +5
29JUN26 205.00 P 30.00 33.50 30.00 33.77 +4.31 44 25 596 +25
29JUN26 210.00 P 0.00 0.00 0.00 37.83 +5.45 46 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 41.40 +6.12 46 0 356 0
29JUN26 220.00 P 0.00 0.00 0.00 45.59 +7.00 47 0 3,234 0
29JUN26 225.00 P 0.00 0.00 0.00 47.66 +5.19 45 0 125 0
29JUN26 230.00 P 48.00 52.84 48.00 53.08 +5.47 48 19 1,088 +17
29JUN26 235.00 P 52.53 53.32 52.53 57.11 +7.70 48 60 76 +30
29JUN26 240.00 P 53.68 56.87 53.68 60.05 +7.13 46 60 780 0
29JUN26 245.00 P 60.19 64.37 60.19 64.63 +9.04 48 61 97 +60
29JUN26 250.00 P 63.80 63.80 63.80 67.83 +6.56 46 30 124 +30
29JUN26 255.00 P 68.94 68.94 68.94 73.28 +9.57 49 30 60 +15
29JUN26 260.00 P 0.00 0.00 0.00 78.06 +8.81 50 0 106 0
29JUN26 265.00 P 80.47 81.38 80.47 82.29 +7.55 50 60 93 +60
29JUN26 270.00 P 0.00 0.00 0.00 86.98 +10.30 51 0 248 0
29JUN26 275.00 P 0.00 0.00 0.00 91.50 +8.02 52 0 20 0
29JUN26 280.00 P 94.68 94.68 94.68 96.02 +7.99 52 30 102 +30
29JUN26 285.00 P 0.00 0.00 0.00 99.68 +10.46 50 0 181 0
29JUN26 290.00 P 0.00 0.00 0.00 105.38 +10.90 54 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 108.13 +9.31 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.05 +9.82 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 123.16 +10.45 53 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 133.75 +12.23 58 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 140.70 +9.78 49 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 149.80 +7.43 45 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 161.17 +11.14 56 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 170.98 +11.19 57 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 181.05 +11.31 60 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 191.21 +11.61 62 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 201.46 +11.86 65 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 211.96 +12.36 70 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 221.37 +11.77 69 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 231.93 +12.33 73 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 241.46 +11.86 73 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 251.37 +11.77 74 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 261.05 +11.45 74 0 0 0
29SEP26 100.00 P 1.92 1.92 1.92 1.54 +0.26 47 30 45 +30
29SEP26 102.50 P 0.00 0.00 0.00 1.76 +0.26 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.04 +0.33 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.41 +0.47 47 0 30 0
29SEP26 110.00 P 3.12 3.14 3.12 2.73 +0.49 47 54 149 +54
29SEP26 112.50 P 0.00 0.00 0.00 2.97 +0.42 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.49 +0.63 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.92 +0.74 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 4.29 +0.69 47 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 4.70 +0.60 47 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 5.15 +0.70 47 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 5.78 +0.90 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.15 +0.73 46 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 6.76 +0.78 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 7.35 +0.81 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 8.04 +0.93 46 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 8.74 +1.04 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.44 +1.02 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.15 +1.00 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.01 +1.44 46 0 50 0
29SEP26 150.00 P 0.00 0.00 0.00 11.88 +1.60 46 0 614 0
29SEP26 152.50 P 0.00 0.00 0.00 12.75 +1.74 46 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 13.62 +1.74 46 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 14.54 +1.79 46 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 15.53 +1.90 46 0 202 0
29SEP26 162.50 P 0.00 0.00 0.00 16.58 +2.07 46 0 10 0
29SEP26 165.00 P 15.00 17.84 15.00 17.64 +2.25 46 6 20 +5
29SEP26 167.50 P 0.00 0.00 0.00 18.70 +2.32 46 0 10 0
29SEP26 170.00 P 0.00 0.00 0.00 19.76 +2.32 46 0 65 0
29SEP26 172.50 P 0.00 0.00 0.00 20.95 +2.45 46 1 2 +1
29SEP26 175.00 P 0.00 0.00 0.00 22.18 +2.62 46 0 51 0
29SEP26 177.50 P 0.00 0.00 0.00 23.42 +2.79 46 0 2 0
29SEP26 180.00 P 21.85 25.01 21.85 24.69 +2.99 46 22 3,853 +1
29SEP26 182.50 P 25.70 26.10 25.70 26.06 +3.17 46 21 104 +21
29SEP26 185.00 P 27.67 27.67 27.60 27.40 +3.27 46 100 177 +100
29SEP26 187.50 P 29.11 29.11 29.10 28.83 +3.44 46 100 217 +87
29SEP26 190.00 P 29.50 30.75 29.50 29.83 +3.19 45 240 416 +240
29SEP26 192.50 P 0.00 0.00 0.00 31.50 +3.61 46 0 167 0
29SEP26 195.00 P 0.00 0.00 0.00 33.00 +3.84 46 0 173 0
29SEP26 197.50 P 31.90 33.00 31.90 34.73 +4.29 46 2 281 +2
29SEP26 200.00 P 33.33 36.50 33.33 36.50 +4.62 47 8 971 +8
29SEP26 205.00 P 35.50 35.50 35.50 39.48 +4.64 46 100 1,389 +42
29SEP26 210.00 P 0.00 0.00 0.00 42.79 +4.95 46 0 204 0
29SEP26 215.00 P 0.00 0.00 0.00 45.05 +4.49 45 0 133 0
29SEP26 220.00 P 0.00 0.00 0.00 49.74 +5.46 47 0 88 0
29SEP26 225.00 P 0.00 0.00 0.00 53.73 +6.18 47 0 115 0
29SEP26 230.00 P 55.30 55.30 55.30 57.47 +7.18 47 1 81 +1
29SEP26 235.00 P 63.12 63.36 63.12 62.55 +5.88 50 12 49 -4
29SEP26 240.00 P 0.00 0.00 0.00 64.31 +7.15 47 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 70.37 +7.76 50 0 0 0
29SEP26 250.00 P 70.00 70.00 70.00 71.97 +7.35 46 20 39 +20
29SEP26 255.00 P 0.00 0.00 0.00 76.08 +6.45 46 0 62 0
29SEP26 260.00 P 75.95 75.95 75.95 82.59 +9.77 51 30 76 +30
29SEP26 265.00 P 0.00 0.00 0.00 85.82 +8.93 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 88.88 +7.83 47 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 92.75 +6.92 47 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 97.66 +6.97 48 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 103.26 +9.01 50 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 108.64 +10.15 52 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 112.20 +9.87 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 116.43 +8.72 51 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 125.07 +8.22 50 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 134.40 +9.81 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 143.56 +10.03 51 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 153.72 +10.32 54 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 162.31 +10.34 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 171.65 +10.36 52 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 181.35 +10.56 53 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 191.21 +10.83 54 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 201.64 +11.95 57 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 211.96 +12.16 60 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 221.37 +11.70 60 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 231.93 +12.33 63 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 241.46 +11.86 63 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 251.37 +11.77 64 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 261.05 +11.45 64 0 90 0
30DEC26 100.00 P 3.10 3.10 3.10 2.65 +0.68 47 2 78 +2
30DEC26 102.50 P 0.00 0.00 0.00 2.97 +0.71 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.32 +0.74 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 3.76 +0.87 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 4.08 +0.87 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.52 +0.92 47 0 0 0
30DEC26 115.00 P 5.19 5.20 5.19 4.95 +0.92 47 25 25 +25
30DEC26 117.50 P 0.00 0.00 0.00 5.67 +1.21 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 6.06 +1.16 47 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 6.65 +1.29 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.22 +1.29 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.83 +1.33 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.56 +1.49 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.01 +1.37 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.73 +1.47 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 10.76 +1.77 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 11.19 +1.47 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.42 +1.97 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.93 +1.74 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.82 +1.89 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 14.70 +1.89 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.60 +1.88 46 0 0 0
30DEC26 155.00 P 16.60 16.60 16.60 16.57 +1.94 46 1 1 +1
30DEC26 157.50 P 0.00 0.00 0.00 17.62 +2.08 46 0 0 0
30DEC26 160.00 P 16.92 17.25 16.92 18.69 +2.64 46 4 6 +2
30DEC26 162.50 P 0.00 0.00 0.00 19.76 +2.63 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 20.87 +2.75 46 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 21.92 +2.79 46 0 10 0
30DEC26 170.00 P 0.00 0.00 0.00 23.02 +2.83 46 0 1 0
30DEC26 172.50 P 0.00 0.00 0.00 24.28 +3.00 46 0 0 0
30DEC26 175.00 P 25.16 25.16 25.00 25.54 +3.14 45 9 9 +9
30DEC26 177.50 P 0.00 0.00 0.00 26.80 +3.24 45 0 0 0
30DEC26 180.00 P 26.00 28.20 26.00 28.13 +3.39 45 43 23 +23
30DEC26 182.50 P 26.82 26.82 26.82 29.34 +3.66 45 1 3 +1
30DEC26 185.00 P 27.73 27.73 27.73 30.80 +3.64 46 10 12 +10
30DEC26 187.50 P 0.00 0.00 0.00 32.16 +3.78 46 0 0 0
30DEC26 190.00 P 32.19 34.00 32.19 33.99 +4.15 46 18 28 +18
30DEC26 192.50 P 34.20 34.70 34.20 34.83 +3.65 45 2 42 +2
30DEC26 195.00 P 34.50 34.50 34.50 36.41 +3.77 45 11 170 +11
30DEC26 197.50 P 0.00 0.00 0.00 38.26 +4.31 46 0 82 0
30DEC26 200.00 P 38.00 38.55 38.00 39.81 +4.33 46 2 42 +2
30DEC26 205.00 P 40.00 42.50 40.00 44.29 +5.47 48 121 122 +121
30DEC26 210.00 P 0.00 0.00 0.00 46.40 +4.51 46 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 49.94 +4.88 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.79 +4.45 46 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 57.64 +6.21 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 60.89 +5.74 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 64.55 +6.27 47 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 68.74 +7.07 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 72.90 +7.53 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 76.98 +7.42 49 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 80.00 +6.66 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 84.65 +8.10 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.76 +8.36 49 0 0 0
30DEC26 270.00 P 90.33 90.68 90.33 92.68 +7.70 48 5 17 +5
30DEC26 275.00 P 0.00 0.00 0.00 97.10 +8.68 49 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 101.39 +8.95 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 105.60 +9.12 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 109.91 +9.36 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 114.23 +9.42 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 118.62 +9.55 49 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 125.68 +8.06 47 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 136.45 +10.19 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 143.63 +8.44 47 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 153.72 +9.56 49 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 162.31 +9.12 47 0 0 0
TOTAL PUT 24,993 135,598 +11,051
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$ 20.50
30DEC25 8.50 C 0.00 0.00 0.00 12.02 -0.56 136 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.84 -0.49 191 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.52 -0.56 124 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.27 -0.56 119 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.02 -0.56 113 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.77 -0.60 108 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.52 -0.56 102 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.02 -0.56 90 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.52 -0.56 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.02 -0.56 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.52 -0.56 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.02 -0.56 0 0 31 0
30DEC25 13.00 C 0.00 0.00 0.00 7.52 -0.56 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.00 -0.59 0 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 6.53 -0.56 62 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.03 -0.56 56 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.53 -0.53 49 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.01 -0.58 0 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.52 -0.54 0 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.08 -0.49 55 0 181 0
30DEC25 17.00 C 3.88 3.88 3.88 3.60 -0.49 52 2 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.12 -0.48 48 0 311 0
30DEC25 18.00 C 2.54 2.54 2.54 2.63 -0.46 43 1 247 0
30DEC25 18.50 C 0.00 0.00 0.00 2.14 -0.47 37 0 429 0
30DEC25 19.00 C 1.66 1.66 1.66 1.66 -0.51 32 4 816 -4
30DEC25 19.50 C 1.53 1.53 1.53 1.23 -0.49 29 8 436 0
30DEC25 20.00 C 0.00 0.00 0.00 0.89 -0.41 30 0 603 0
30DEC25 21.00 C 0.66 0.66 0.41 0.38 -0.28 29 8 1,509 -3
30DEC25 22.00 C 0.24 0.24 0.13 0.15 -0.16 30 18 3,718 +5
30DEC25 23.00 C 0.09 0.09 0.08 0.05 -0.09 31 108 1,638 0
30DEC25 24.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 8.52 -0.56 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.06 -0.56 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.54 -0.58 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.06 -0.56 34 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.56 -0.56 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.04 -0.57 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.56 -0.50 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.12 -0.52 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.60 -0.55 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.12 -0.48 35 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.61 -0.52 29 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.20 -0.54 34 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.66 -0.60 26 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.34 -0.44 33 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.99 -0.36 34 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 1.60 -0.45 32 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 1.28 -0.41 31 0 69 0
29JAN26 21.00 C 0.00 0.00 0.00 0.80 -0.30 32 0 238 0
29JAN26 22.00 C 0.00 0.00 0.00 0.50 -0.19 33 0 411 0
29JAN26 23.00 C 0.31 0.31 0.31 0.31 -0.12 34 14 335 +14
29JAN26 24.00 C 0.19 0.19 0.19 0.19 -0.07 36 14 349 0
29JAN26 25.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.63 -0.53 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.10 -0.56 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.63 -0.55 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.21 -0.48 49 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.67 -0.54 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.20 -0.46 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.68 -0.56 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.22 -0.56 34 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.77 -0.54 33 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.41 -0.46 36 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.92 -0.52 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.64 -0.39 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.14 -0.51 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.87 -0.42 33 0 0 0
26FEB26 20.00 C 1.79 1.79 1.79 1.57 -0.39 32 8 32 0
26FEB26 21.00 C 0.00 0.00 0.00 1.09 -0.30 32 0 85 0
26FEB26 22.00 C 0.00 0.00 0.00 0.74 -0.21 33 0 182 0
26FEB26 23.00 C 0.00 0.00 0.00 0.49 -0.17 33 0 535 0
26FEB26 24.00 C 0.00 0.00 0.00 0.32 -0.11 34 0 67 0
26FEB26 25.00 C 0.00 0.00 0.00 0.20 -0.08 34 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.02 -0.60 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.84 -0.56 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.58 -0.55 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.34 -0.55 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.09 -0.55 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.93 -0.54 76 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.60 -0.54 48 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.12 -0.54 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.62 -0.57 49 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.05 -0.63 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.78 -0.42 65 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.08 -0.62 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.66 -0.58 42 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.20 -0.54 44 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.70 -0.48 41 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.24 -0.53 41 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.85 -0.45 45 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 5.29 -0.56 37 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.82 -0.57 36 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 4.46 -0.48 39 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 3.95 -0.52 35 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 3.42 -0.62 30 0 585 0
30MAR26 18.00 C 3.43 3.43 3.43 3.17 -0.60 34 2 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.71 -0.67 31 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.44 -0.42 33 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 2.14 -0.42 33 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.85 -0.38 33 0 337 0
30MAR26 21.00 C 0.00 0.00 0.00 1.37 -0.31 33 0 364 0
30MAR26 22.00 C 0.00 0.00 0.00 1.00 -0.24 33 0 344 0
30MAR26 23.00 C 0.00 0.00 0.00 0.72 -0.19 33 0 970 0
30MAR26 24.00 C 0.00 0.00 0.00 0.52 -0.15 34 0 327 0
30MAR26 25.00 C 0.00 0.00 0.00 0.38 -0.10 35 0 274 0
30MAR26 26.00 C 0.00 0.00 0.00 0.27 -0.06 35 0 118 0
30MAR26 27.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.10 0.00 36 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 0.00 37 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 0.00 37 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.18 -0.55 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.93 -0.55 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.69 -0.58 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.21 -0.57 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.78 -0.51 54 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.28 -0.55 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.80 -0.52 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.28 -0.50 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.79 -0.58 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.34 -0.54 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.91 -0.52 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.45 -0.50 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.97 -0.54 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.53 -0.48 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.10 -0.57 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.72 -0.44 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.26 -0.59 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.95 -0.42 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.58 -0.44 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.25 -0.42 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.93 -0.42 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.66 -0.40 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.38 -0.40 34 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 1.93 -0.32 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.55 -0.28 34 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.25 -0.23 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.02 -0.18 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.83 -0.15 36 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.65 -0.13 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.53 -0.10 36 0 19 0
29JUN26 28.00 C 0.44 0.44 0.44 0.42 -0.09 36 3 53 -2
29JUN26 29.00 C 0.00 0.00 0.00 0.34 -0.08 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.28 -0.06 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.80 -0.52 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.32 -0.48 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.85 -0.52 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.43 -0.50 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.94 -0.49 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.48 -0.47 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.06 -0.47 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.62 -0.56 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.25 -0.45 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.87 -0.42 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.62 -0.44 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.17 -0.41 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.84 -0.45 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.52 -0.41 32 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.26 -0.37 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.01 -0.37 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.78 -0.34 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.37 -0.31 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.01 -0.28 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.69 -0.27 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.44 -0.22 35 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.22 -0.18 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.03 -0.16 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.87 -0.13 35 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.73 -0.12 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.63 -0.08 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.53 -0.09 36 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.46 -0.07 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.39 -0.07 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.33 -0.05 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.61 -0.44 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.21 -0.43 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.80 -0.44 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.42 -0.42 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.08 -0.38 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.73 -0.39 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.41 -0.41 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.13 -0.39 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.86 -0.38 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.60 -0.38 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.37 -0.35 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.13 -0.36 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.73 -0.33 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.38 -0.30 33 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 2.08 -0.27 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.82 -0.22 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.59 -0.21 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.40 -0.17 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.23 -0.16 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.09 -0.12 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 -0.12 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.85 -0.10 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.76 -0.08 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.68 -0.07 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 -0.05 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
TOTAL CALL 190 28,884 +10
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 0.00 135 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 379 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 673 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 687 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 449 0
30DEC25 18.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 804 0
30DEC25 18.50 P 0.00 0.00 0.00 0.07 +0.03 33 0 305 0
30DEC25 19.00 P 0.12 0.12 0.12 0.13 +0.05 32 30 825 +30
30DEC25 19.50 P 0.19 0.19 0.19 0.23 +0.09 32 12 863 0
30DEC25 20.00 P 0.22 0.33 0.22 0.37 +0.13 30 94 2,446 +9
30DEC25 21.00 P 0.61 0.79 0.61 0.88 +0.29 31 19 867 +15
30DEC25 22.00 P 0.00 0.00 0.00 1.65 +0.43 33 0 339 0
30DEC25 23.00 P 0.00 0.00 0.00 2.57 +0.51 37 0 67 0
30DEC25 24.00 P 0.00 0.00 0.00 3.54 +0.55 43 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 4.54 +0.49 51 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.54 +0.55 59 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.69 +0.64 87 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.65 +0.59 91 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.73 +0.68 107 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.56 +0.58 91 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.72 +0.74 121 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.56 +0.58 103 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.55 +0.57 106 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.55 +0.50 111 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 0.00 33 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.11 +0.03 33 0 511 0
29JAN26 18.00 P 0.15 0.16 0.15 0.17 +0.05 33 77 354 +77
29JAN26 18.50 P 0.23 0.25 0.23 0.26 +0.07 33 41 1,099 0
29JAN26 19.00 P 0.00 0.00 0.00 0.38 +0.10 33 0 731 0
29JAN26 19.50 P 0.00 0.00 0.00 0.54 +0.13 33 0 545 0
29JAN26 20.00 P 0.00 0.00 0.00 0.73 +0.17 33 0 161 0
29JAN26 21.00 P 0.00 0.00 0.00 1.24 +0.26 32 0 540 0
29JAN26 22.00 P 0.00 0.00 0.00 1.92 +0.36 33 0 89 0
29JAN26 23.00 P 0.00 0.00 0.00 2.83 +0.54 39 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.65 +0.42 37 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.58 +0.48 39 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.69 +0.63 53 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.69 +0.58 58 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.65 +0.59 61 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.73 +0.68 71 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.72 +0.73 76 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.72 +0.73 80 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.67 +0.69 81 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.57 +0.59 75 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.71 +0.66 92 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 0.00 35 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.07 0.00 34 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.24 +0.04 34 0 85 0
26FEB26 18.00 P 0.00 0.00 0.00 0.33 +0.06 34 0 255 0
26FEB26 18.50 P 0.43 0.43 0.43 0.45 +0.08 34 10 168 +10
26FEB26 19.00 P 0.55 0.58 0.55 0.58 +0.10 33 20 301 +20
26FEB26 19.50 P 0.00 0.00 0.00 0.77 +0.15 33 0 364 0
26FEB26 20.00 P 0.00 0.00 0.00 0.96 +0.18 33 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.48 +0.24 33 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 2.13 +0.34 33 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 2.90 +0.42 34 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 3.69 +0.46 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.58 +0.44 33 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.69 +0.58 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.69 +0.58 48 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.65 +0.59 51 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.73 +0.68 59 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.72 +0.73 63 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.72 +0.73 66 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.67 +0.69 67 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.57 +0.59 63 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.71 +0.66 77 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 1,130 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.20 0.00 34 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.28 +0.02 34 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 0.38 +0.03 34 0 268 0
30MAR26 18.00 P 0.00 0.00 0.00 0.50 +0.06 34 0 45 0
30MAR26 18.50 P 0.57 0.57 0.57 0.64 +0.10 34 10 225 0
30MAR26 19.00 P 0.68 0.68 0.64 0.80 +0.12 34 300 237 +155
30MAR26 19.50 P 0.00 0.00 0.00 0.98 +0.15 34 0 371 0
30MAR26 20.00 P 0.00 0.00 0.00 1.20 +0.18 34 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 1.71 +0.22 33 0 815 0
30MAR26 22.00 P 0.00 0.00 0.00 2.34 +0.32 34 0 220 0
30MAR26 23.00 P 0.00 0.00 0.00 3.08 +0.39 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.95 +0.42 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.79 +0.52 37 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.69 +0.55 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.69 +0.56 42 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.65 +0.59 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.73 +0.68 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.72 +0.73 54 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.72 +0.73 58 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.67 +0.69 59 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.57 +0.59 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.71 +0.66 66 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 0.00 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 105 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 +0.03 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.42 +0.04 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.53 +0.05 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.66 +0.07 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.81 +0.09 35 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 0.97 +0.11 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.14 +0.13 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.33 +0.14 34 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 1.55 +0.17 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.79 +0.19 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.34 +0.25 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.98 +0.32 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.67 +0.35 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.41 +0.27 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.22 +0.38 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.08 +0.37 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.95 +0.55 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.82 +0.43 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.73 +0.42 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.72 +0.61 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.72 +0.72 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.67 +0.58 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.57 +0.57 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.71 +0.66 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 +0.04 33 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 +0.06 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.40 +0.07 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 +0.09 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 +0.10 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.76 +0.11 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.91 +0.12 34 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.09 +0.14 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.28 +0.16 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.49 +0.17 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.71 +0.18 35 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 1.97 +0.22 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 2.23 +0.22 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.81 +0.26 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.45 +0.29 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.12 +0.32 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.83 +0.30 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.64 +0.36 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.43 +0.36 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.29 +0.39 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.13 +0.38 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.95 +0.37 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.86 +0.44 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.76 +0.44 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.69 +0.39 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.66 +0.45 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.71 +0.55 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 +0.07 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 +0.09 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 +0.10 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.80 +0.12 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.94 +0.12 34 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.12 +0.14 34 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 +0.15 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.50 +0.16 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.72 +0.17 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.95 +0.18 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.21 +0.21 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.47 +0.20 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.05 +0.24 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.70 +0.27 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.40 +0.31 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.12 +0.33 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.90 +0.36 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.67 +0.34 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.48 +0.37 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.33 +0.34 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.18 +0.36 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.05 +0.46 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.93 +0.42 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.83 +0.38 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.73 +0.39 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.71 +0.43 40 0 0 0
TOTAL PUT 613 37,973 +316
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$ 6.87
30DEC25 1.95 C 0.00 0.00 0.00 4.92 +0.07 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.87 +0.09 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.77 +0.07 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.67 +0.09 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.61 +0.12 257 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.54 +0.16 280 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.37 +0.09 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.34 +0.15 260 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.17 +0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.09 +0.09 184 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.99 +0.10 177 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.88 +0.08 145 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.77 +0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.67 +0.05 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.64 +0.14 202 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.54 +0.13 195 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.40 +0.11 154 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.28 +0.06 111 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.17 +0.08 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.14 +0.15 168 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.98 +0.09 97 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.78 +0.09 87 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.68 +0.06 83 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.57 +0.08 0 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.48 +0.09 74 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.38 +0.09 70 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.29 +0.10 86 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.08 +0.09 58 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.98 +0.09 54 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.88 +0.08 50 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.63 +0.09 40 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.38 +0.07 0 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.14 +0.07 42 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.90 +0.10 39 0 14 0
30DEC25 6.25 C 0.00 0.00 0.00 0.68 +0.08 39 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.48 +0.07 38 0 15 0
30DEC25 6.75 C 0.31 0.31 0.31 0.31 +0.04 36 2 36 -2
30DEC25 7.00 C 0.22 0.22 0.17 0.18 +0.02 35 32 119 -3
30DEC25 7.25 C 0.12 0.12 0.11 0.11 +0.02 37 27 164 +11
30DEC25 7.50 C 0.06 0.06 0.05 0.06 +0.01 37 28 116 +23
30DEC25 7.75 C 0.04 0.04 0.04 0.03 0.00 37 21 224 -4
30DEC25 8.00 C 0.01 0.01 0.01 0.02 +0.01 41 40 176 -11
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 61 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 70 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 110 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.10 +0.10 48 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.90 +0.05 43 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.42 +0.11 39 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.19 +0.05 38 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.98 +0.04 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.81 +0.11 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.61 +0.05 38 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.47 +0.04 38 0 200 0
29JAN26 7.00 C 0.35 0.35 0.35 0.35 +0.03 38 3 261 -2
29JAN26 7.25 C 0.00 0.00 0.00 0.26 +0.02 39 0 142 0
29JAN26 7.50 C 0.00 0.00 0.00 0.18 +0.01 38 0 40 0
29JAN26 7.75 C 0.13 0.13 0.13 0.13 +0.01 39 2 68 0
29JAN26 8.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 110 0
29JAN26 8.25 C 0.08 0.08 0.08 0.06 0.00 39 20 82 +20
29JAN26 8.50 C 0.06 0.06 0.06 0.04 0.00 39 50 107 +29
29JAN26 8.75 C 0.00 0.00 0.00 0.03 0.00 40 0 24 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 40 0 61 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 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 2.17 +0.14 59 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.02 +0.11 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.93 +0.06 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.69 +0.10 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.47 +0.09 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.29 +0.07 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.07 +0.08 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.87 +0.06 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.73 +0.06 40 0 19 0
26FEB26 6.75 C 0.00 0.00 0.00 0.58 +0.04 39 0 6 0
26FEB26 7.00 C 0.00 0.00 0.00 0.47 +0.04 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.37 +0.03 39 0 53 0
26FEB26 7.50 C 0.00 0.00 0.00 0.29 +0.03 39 0 31 0
26FEB26 7.75 C 0.00 0.00 0.00 0.23 +0.03 40 0 100 0
26FEB26 8.00 C 0.00 0.00 0.00 0.17 +0.02 39 0 53 0
26FEB26 8.25 C 0.00 0.00 0.00 0.13 +0.01 40 0 62 0
26FEB26 8.50 C 0.12 0.12 0.12 0.10 +0.01 40 15 64 +15
26FEB26 8.75 C 0.00 0.00 0.00 0.07 +0.01 39 0 23 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 0.00 39 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 0.00 40 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 0.00 40 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.61 +0.11 100 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.54 +0.14 114 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.39 +0.09 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.34 +0.13 105 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.20 +0.09 70 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.10 +0.09 65 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.00 +0.09 60 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.90 +0.09 55 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.80 +0.09 46 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.70 +0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.64 +0.13 79 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.54 +0.13 76 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.40 +0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.31 +0.09 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.21 +0.08 48 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.14 +0.14 64 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.01 +0.09 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.97 +0.15 68 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.84 +0.14 56 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.72 +0.10 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.67 +0.09 59 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.52 +0.03 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.48 +0.14 57 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.38 +0.11 54 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.17 +0.05 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.06 +0.06 42 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.97 +0.10 42 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.79 +0.13 48 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.53 +0.09 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.33 +0.05 40 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.18 +0.09 43 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.98 +0.03 40 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.84 +0.05 41 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.70 +0.04 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 +0.03 40 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.49 +0.03 41 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.40 +0.03 40 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.33 +0.03 41 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.26 +0.02 40 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.21 +0.01 40 0 56 0
30MAR26 8.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.13 +0.01 40 0 23 0
30MAR26 9.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 0.00 40 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 0.00 40 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 0.00 40 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 39 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.43 +0.09 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.33 +0.04 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.23 +0.01 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.14 +0.04 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.04 +0.01 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.97 +0.06 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.84 +0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.75 +0.02 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.67 +0.02 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.57 0.00 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.48 +0.02 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.39 +0.01 38 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.30 +0.01 38 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.23 +0.02 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.14 +0.01 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.05 0.00 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.91 +0.07 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 +0.02 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 +0.05 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 +0.07 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.19 +0.03 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 +0.07 40 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 +0.01 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.80 +0.01 40 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.69 0.00 39 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.61 +0.01 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.53 +0.02 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.47 +0.02 40 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 +0.02 41 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.27 +0.02 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.23 +0.02 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.26 -0.04 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 +0.01 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.14 +0.02 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 +0.02 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 +0.03 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 +0.03 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 +0.04 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 +0.01 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 +0.01 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.10 +0.04 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.97 +0.02 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 +0.01 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.79 +0.02 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 +0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 +0.01 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.43 +0.03 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.40 +0.07 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 +0.07 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 +0.07 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 +0.08 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 +0.06 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 +0.07 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 +0.01 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.44 +0.01 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.33 0.00 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 +0.04 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 +0.01 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.03 +0.01 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.95 +0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.86 -0.01 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.79 0.00 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.73 +0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.68 +0.03 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 +0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 +0.02 40 0 1 0
TOTAL CALL 240 5,872 +76
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 240 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 218 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 210 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 202 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 194 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 187 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 180 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 134 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30DEC25 6.00 P 0.00 0.00 0.00 0.02 0.00 39 0 263 0
30DEC25 6.25 P 0.00 0.00 0.00 0.03 -0.02 33 0 340 0
30DEC25 6.50 P 0.09 0.10 0.08 0.09 -0.03 36 27 182 +3
30DEC25 6.75 P 0.15 0.20 0.15 0.18 -0.04 36 10 841 -1
30DEC25 7.00 P 0.30 0.31 0.29 0.31 -0.06 37 55 277 +47
30DEC25 7.25 P 0.00 0.00 0.00 0.48 -0.07 37 0 86 0
30DEC25 7.50 P 0.00 0.00 0.00 0.68 -0.08 37 0 103 0
30DEC25 7.75 P 0.00 0.00 0.00 0.90 -0.11 37 0 171 0
30DEC25 8.00 P 1.17 1.17 1.17 1.14 -0.10 40 1 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.39 -0.08 46 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 1.64 -0.08 52 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.89 -0.13 57 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.13 -0.10 0 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.64 -0.08 73 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.15 -0.07 89 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.14 -0.09 99 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.64 -0.11 107 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.14 -0.08 114 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.64 -0.08 121 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JAN26 5.00 P 0.01 0.01 0.01 0.01 0.00 44 2 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 0.00 41 0 29 0
29JAN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 76 0
29JAN26 6.00 P 0.08 0.08 0.08 0.09 -0.01 39 1 128 +1
29JAN26 6.25 P 0.00 0.00 0.00 0.14 -0.02 38 0 97 0
29JAN26 6.50 P 0.00 0.00 0.00 0.22 -0.03 38 0 81 0
29JAN26 6.75 P 0.35 0.35 0.35 0.32 -0.05 38 1 886 0
29JAN26 7.00 P 0.00 0.00 0.00 0.45 -0.06 38 0 342 0
29JAN26 7.25 P 0.00 0.00 0.00 0.61 -0.07 38 0 38 0
29JAN26 7.50 P 0.00 0.00 0.00 0.79 -0.09 39 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.00 -0.09 41 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.21 -0.08 41 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.44 -0.07 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.67 -0.09 44 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.91 -0.11 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.15 -0.08 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.40 -0.07 51 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.65 -0.07 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.15 -0.07 61 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.65 -0.10 67 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.14 -0.09 69 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.67 -0.08 86 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 -0.01 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 41 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 32 0
26FEB26 6.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 16 0
26FEB26 6.25 P 0.00 0.00 0.00 0.21 -0.04 38 0 5 0
26FEB26 6.50 P 0.00 0.00 0.00 0.31 -0.03 39 0 32 0
26FEB26 6.75 P 0.00 0.00 0.00 0.42 -0.04 39 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.55 -0.06 39 0 17 0
26FEB26 7.25 P 0.00 0.00 0.00 0.70 -0.07 39 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 0.90 -0.06 41 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 1.06 -0.09 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.25 -0.10 39 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.45 -0.12 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.67 -0.10 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.94 -0.08 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.17 -0.09 44 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.41 -0.06 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.65 -0.10 46 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 -0.01 40 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 24 0
30MAR26 5.75 P 0.00 0.00 0.00 0.16 -0.02 40 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 77 0
30MAR26 6.25 P 0.00 0.00 0.00 0.31 -0.02 40 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.41 -0.02 40 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.53 -0.02 41 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.65 -0.04 40 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.80 -0.06 40 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.98 -0.07 41 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.16 -0.08 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.35 -0.06 42 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.56 -0.07 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.78 -0.07 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.00 -0.07 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.17 -0.12 38 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.42 -0.10 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.68 -0.08 45 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.92 -0.05 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.15 -0.08 45 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.65 -0.10 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.14 -0.09 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.67 -0.08 62 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.14 -0.08 59 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.64 -0.08 62 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 42 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 0.00 42 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.01 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.02 41 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 -0.01 41 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.40 -0.01 41 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.61 -0.02 41 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 -0.01 41 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.88 -0.01 41 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.03 -0.02 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.18 -0.02 41 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.36 -0.02 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.55 -0.03 43 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.73 -0.03 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.90 -0.06 41 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.14 -0.02 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 -0.03 43 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 -0.04 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 -0.04 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.02 -0.03 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.24 -0.04 46 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.70 -0.05 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.18 -0.05 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.67 -0.08 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.14 -0.08 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.64 -0.08 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.01 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.02 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 -0.02 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.01 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.64 -0.02 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.77 0.00 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 -0.04 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.04 -0.02 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.19 -0.02 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.35 -0.02 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.52 -0.01 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.69 -0.03 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.87 -0.03 42 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 -0.03 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.27 -0.03 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 -0.07 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 -0.02 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.89 -0.03 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 -0.02 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.33 -0.01 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.76 -0.02 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.23 -0.01 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.67 -0.08 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.15 -0.07 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.65 -0.07 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.02 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 -0.04 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 -0.03 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 -0.04 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.86 -0.04 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 -0.03 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.13 -0.03 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.28 -0.02 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.45 -0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.62 -0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.79 -0.02 41 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.97 -0.03 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 -0.02 42 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 -0.03 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 -0.02 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 -0.02 42 0 0 0
TOTAL PUT 97 5,730 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.14
30DEC25 0.85 C 0.00 0.00 0.00 1.29 -0.03 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.04 -0.03 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.84 -0.04 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.74 -0.03 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.69 -0.04 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.64 -0.04 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.59 -0.03 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.54 -0.03 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.49 -0.03 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.44 -0.04 0 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.39 -0.03 0 0 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.34 -0.03 0 0 21 0
30DEC25 1.85 C 0.30 0.30 0.30 0.31 -0.03 54 20 10 -17
30DEC25 1.90 C 0.00 0.00 0.00 0.25 -0.03 36 0 50 0
30DEC25 1.95 C 0.00 0.00 0.00 0.20 -0.03 30 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 524 0
30DEC25 2.10 C 0.09 0.09 0.09 0.10 -0.03 37 8 930 -8
30DEC25 2.20 C 0.00 0.00 0.00 0.06 -0.02 41 0 439 0
30DEC25 2.30 C 0.04 0.04 0.03 0.03 -0.02 40 12 157 +2
30DEC25 2.40 C 0.02 0.02 0.02 0.02 -0.01 46 104 192 +104
30DEC25 2.50 C 0.01 0.01 0.01 0.01 -0.01 46 10 261 +10
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 77 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 83 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 96 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 112 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 135 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 139 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 144 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.55 -0.03 41 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.50 -0.04 36 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.37 -0.03 43 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.29 -0.02 43 0 17 0
29JAN26 1.95 C 0.00 0.00 0.00 0.25 -0.03 41 0 10 0
29JAN26 2.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 15 0
29JAN26 2.10 C 0.17 0.18 0.16 0.16 -0.03 42 61 82 +46
29JAN26 2.20 C 0.00 0.00 0.00 0.13 -0.01 47 0 21 0
29JAN26 2.30 C 0.00 0.00 0.00 0.09 -0.02 46 0 46 0
29JAN26 2.40 C 0.08 0.08 0.07 0.06 -0.02 45 788 1,015 +776
29JAN26 2.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 87 0
29JAN26 2.60 C 0.00 0.00 0.00 0.03 -0.01 47 0 63 0
29JAN26 2.70 C 0.00 0.00 0.00 0.02 -0.01 47 0 322 0
29JAN26 2.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 430 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 205 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 117 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 89 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.47 -0.03 40 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.39 -0.03 42 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.32 -0.03 43 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.21 -0.03 46 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.17 -0.02 47 0 22 0
26FEB26 2.30 C 0.00 0.00 0.00 0.14 -0.01 49 0 138 0
26FEB26 2.40 C 0.00 0.00 0.00 0.11 -0.01 50 0 3 0
26FEB26 2.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 360 0
26FEB26 2.60 C 0.00 0.00 0.00 0.06 -0.02 48 0 1,687 0
26FEB26 2.70 C 0.00 0.00 0.00 0.05 -0.01 50 0 2 0
26FEB26 2.80 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.03 -0.01 51 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.30 -0.02 72 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.25 -0.02 66 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.20 -0.03 59 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.15 -0.03 51 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.05 -0.03 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.96 -0.02 60 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.91 -0.02 56 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.86 -0.03 52 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.81 -0.03 48 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.76 -0.03 44 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.72 -0.03 50 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.67 -0.03 46 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.58 -0.03 44 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.55 -0.01 49 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.50 -0.02 45 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.43 -0.02 47 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.33 -0.03 46 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.31 -0.02 49 0 18 0
30MAR26 2.10 C 0.00 0.00 0.00 0.26 -0.02 49 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.22 -0.02 50 0 10 0
30MAR26 2.30 C 0.00 0.00 0.00 0.19 -0.01 52 0 9 0
30MAR26 2.40 C 0.00 0.00 0.00 0.15 -0.02 50 0 6 0
30MAR26 2.50 C 0.00 0.00 0.00 0.13 -0.01 52 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.10 -0.02 50 0 128 0
30MAR26 2.70 C 0.00 0.00 0.00 0.08 -0.02 50 0 8 0
30MAR26 2.80 C 0.00 0.00 0.00 0.07 -0.01 52 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.06 0.00 53 0 24 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 0.00 53 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 0.00 53 0 1 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 0.00 52 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 0.00 50 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.26 -0.03 58 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.21 -0.03 52 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.16 -0.03 47 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.11 -0.04 42 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.06 -0.04 36 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.02 -0.03 49 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.97 -0.03 46 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.92 -0.04 42 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.88 -0.03 46 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.83 -0.03 43 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.79 -0.03 45 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.74 -0.04 42 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.70 -0.04 43 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.66 -0.04 43 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.63 -0.03 45 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.59 -0.03 45 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.56 -0.03 46 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.50 -0.02 47 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.47 -0.02 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.44 -0.02 47 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.41 -0.02 47 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.39 -0.02 48 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.34 -0.02 48 0 6 0
29JUN26 2.20 C 0.00 0.00 0.00 0.30 -0.02 48 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.27 -0.02 50 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.24 -0.02 50 0 228 0
29JUN26 2.50 C 0.00 0.00 0.00 0.21 -0.01 51 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.16 -0.01 51 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.14 -0.01 51 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 0.00 52 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.78 -0.04 44 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.74 -0.04 44 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.71 -0.03 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.68 -0.03 46 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.64 -0.03 45 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.61 -0.03 46 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.58 -0.03 46 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.55 -0.03 46 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.53 -0.03 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.48 -0.03 48 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.45 -0.03 47 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.41 -0.03 48 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.37 -0.03 48 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.34 -0.03 49 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.31 -0.03 50 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.28 -0.02 50 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.25 -0.02 50 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.23 -0.02 51 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.20 -0.02 50 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.18 -0.02 50 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 -0.01 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.02 50 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.01 50 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.01 51 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 -0.01 51 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 -0.01 51 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 -0.01 51 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.01 47 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 46 0 21 0
30DEC26 1.60 C 0.00 0.00 0.00 0.72 -0.03 46 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.69 -0.03 46 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.66 -0.03 46 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.63 -0.03 46 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.61 -0.03 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.58 -0.03 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.53 -0.03 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.51 -0.03 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.40 -0.03 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.34 -0.03 50 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 -0.02 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.20 - 50 0 0 -
TOTAL CALL 1,003 15,610 +913
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 216 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 192 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 181 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 170 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 161 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 151 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 142 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 94 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 108 0
30DEC25 1.95 P 0.00 0.00 0.00 0.02 0.00 42 0 394 0
30DEC25 2.00 P 0.00 0.00 0.00 0.03 0.00 41 0 673 0
30DEC25 2.10 P 0.05 0.06 0.05 0.06 +0.01 39 4 1,010 +4
30DEC25 2.20 P 0.10 0.10 0.10 0.12 +0.01 42 1 490 +1
30DEC25 2.30 P 0.00 0.00 0.00 0.19 +0.01 42 0 78 0
30DEC25 2.40 P 0.00 0.00 0.00 0.28 +0.02 48 0 179 0
30DEC25 2.50 P 0.00 0.00 0.00 0.37 +0.02 49 0 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.47 +0.03 59 0 60 0
30DEC25 2.70 P 0.00 0.00 0.00 0.57 +0.03 67 0 920 0
30DEC25 2.80 P 0.00 0.00 0.00 0.68 +0.05 86 0 51 0
30DEC25 2.90 P 0.00 0.00 0.00 0.77 +0.04 82 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.87 +0.04 89 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 0.97 +0.04 95 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.17 +0.03 107 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.27 +0.03 113 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.37 +0.03 119 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.47 +0.03 124 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.57 +0.03 129 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.67 +0.03 134 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.77 +0.03 139 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.87 +0.03 144 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.97 +0.03 148 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.07 +0.03 152 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29JAN26 1.80 P 0.00 0.00 0.00 0.02 0.00 42 0 18 0
29JAN26 1.85 P 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29JAN26 1.90 P 0.00 0.00 0.00 0.04 0.00 42 0 33 0
29JAN26 1.95 P 0.05 0.05 0.05 0.06 +0.01 44 1 7 +1
29JAN26 2.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 45 0
29JAN26 2.10 P 0.00 0.00 0.00 0.12 +0.01 45 0 37 0
29JAN26 2.20 P 0.00 0.00 0.00 0.18 +0.01 47 0 65 0
29JAN26 2.30 P 0.00 0.00 0.00 0.24 +0.01 46 0 16 0
29JAN26 2.40 P 0.00 0.00 0.00 0.32 +0.02 48 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.40 +0.02 49 0 14 0
29JAN26 2.60 P 0.00 0.00 0.00 0.49 +0.02 51 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.59 +0.03 57 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.68 +0.02 57 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.78 +0.02 63 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.88 +0.03 68 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.98 +0.03 72 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.08 +0.03 77 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.17 +0.02 73 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.27 +0.03 77 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.37 +0.03 80 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.47 +0.03 84 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.57 +0.03 87 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.67 +0.03 90 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.77 +0.03 94 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.87 +0.03 97 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.97 +0.03 100 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.07 +0.03 103 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.17 +0.03 106 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.27 +0.03 109 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.37 +0.03 111 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.47 +0.03 114 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.57 +0.03 117 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.67 +0.03 119 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.77 +0.03 122 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.03 +0.01 47 0 6 0
26FEB26 1.75 P 0.00 0.00 0.00 0.04 +0.01 47 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.06 0.00 46 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.09 0.00 45 0 286 0
26FEB26 2.00 P 0.00 0.00 0.00 0.11 0.00 45 0 58 0
26FEB26 2.10 P 0.15 0.15 0.15 0.16 +0.01 47 5 8 0
26FEB26 2.20 P 0.00 0.00 0.00 0.22 +0.01 48 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.29 +0.01 50 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.36 +0.02 51 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.44 +0.02 52 0 2 0
26FEB26 2.60 P 0.00 0.00 0.00 0.52 +0.02 53 0 928 0
26FEB26 2.70 P 0.00 0.00 0.00 0.61 +0.02 55 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.70 +0.02 56 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.80 +0.03 61 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.89 +0.02 61 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.99 +0.03 65 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.09 +0.03 69 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.19 +0.03 72 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.28 +0.02 71 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.37 +0.03 67 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.47 +0.03 70 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.57 +0.02 73 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.67 +0.03 76 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.77 +0.03 78 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.87 +0.03 81 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.97 +0.03 83 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.07 +0.03 86 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.17 +0.03 88 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.27 +0.03 90 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.37 +0.03 93 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.47 +0.03 95 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.57 +0.03 97 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.67 +0.03 99 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.77 +0.03 101 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 79 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 70 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.02 0.00 45 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.03 0.00 47 0 33 0
30MAR26 1.65 P 0.00 0.00 0.00 0.04 0.00 48 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.05 0.00 47 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.06 0.00 47 0 6 0
30MAR26 1.80 P 0.00 0.00 0.00 0.08 +0.01 49 0 13 0
30MAR26 1.85 P 0.00 0.00 0.00 0.09 0.00 47 0 7 0
30MAR26 1.90 P 0.00 0.00 0.00 0.11 0.00 48 0 238 0
30MAR26 1.95 P 0.00 0.00 0.00 0.13 0.00 48 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.15 0.00 48 0 33 0
30MAR26 2.10 P 0.00 0.00 0.00 0.20 +0.01 49 0 21 0
30MAR26 2.20 P 0.00 0.00 0.00 0.26 +0.01 50 0 33 0
30MAR26 2.30 P 0.00 0.00 0.00 0.33 +0.01 52 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.40 +0.01 52 0 10 0
30MAR26 2.50 P 0.00 0.00 0.00 0.47 +0.01 52 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.55 +0.01 53 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.64 +0.02 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.73 +0.03 57 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.82 +0.03 59 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.91 +0.03 60 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.00 +0.02 60 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.10 +0.03 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.20 +0.03 67 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.29 +0.02 66 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.39 +0.02 69 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.48 +0.02 67 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.58 +0.02 70 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.68 +0.03 72 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.78 +0.03 74 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.87 +0.02 71 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.97 +0.02 73 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.07 +0.02 75 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 48 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 +0.01 50 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 +0.01 51 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 +0.01 51 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.07 +0.01 51 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 +0.01 50 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.09 +0.01 49 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.10 0.00 48 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.12 +0.01 49 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.14 +0.01 49 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.16 +0.01 50 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.18 +0.01 49 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.22 0.00 49 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.27 0.00 48 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.34 +0.01 51 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.40 +0.01 51 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.47 +0.01 51 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 +0.01 52 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.62 +0.02 53 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.70 +0.02 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.78 +0.02 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.86 +0.02 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.95 +0.02 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.04 +0.02 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.13 +0.02 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.23 +0.03 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.32 +0.03 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.42 +0.03 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.51 +0.02 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.60 +0.02 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.70 +0.03 64 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.79 +0.02 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.89 +0.03 64 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.98 +0.02 63 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.08 +0.03 65 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 0.00 48 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.08 0.00 48 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.10 0.00 49 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.11 0.00 48 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.13 0.00 49 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.14 0.00 48 0 9 0
29SEP26 1.75 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.18 0.00 48 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.20 0.00 48 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.22 0.00 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.25 0.00 49 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.27 0.00 48 0 115 0
29SEP26 2.10 P 0.00 0.00 0.00 0.33 0.00 49 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.40 +0.01 51 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.46 0.00 51 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 +0.01 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 +0.01 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.67 +0.01 52 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.75 +0.01 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.83 +0.02 53 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.91 +0.01 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.99 +0.01 53 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.08 +0.02 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.17 +0.02 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.26 +0.02 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.35 +0.02 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.44 +0.02 57 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.54 +0.03 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.63 +0.02 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.73 +0.03 61 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.82 +0.02 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.91 +0.02 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.01 +0.03 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.10 +0.02 62 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.22 0.00 48 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.29 0.00 48 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.32 0.00 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.37 -0.02 49 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.44 0.00 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.51 +0.01 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.57 0.00 51 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.64 0.00 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.72 +0.01 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.79 +0.01 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.87 +0.01 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.95 +0.01 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.03 +0.01 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.11 - 53 0 0 -
TOTAL PUT 11 9,173 +6
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$ 95.65
30DEC25 47.00 C 0.00 0.00 0.00 49.38 -0.79 183 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 47.74 -1.45 89 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 46.82 -1.30 123 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 45.74 -1.39 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.46 -1.24 129 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 40.75 -2.23 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.25 -1.39 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.76 -2.07 56 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.26 -1.39 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.77 -1.40 50 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.27 -1.40 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 25.78 -1.36 42 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 23.28 -2.20 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 20.79 -1.40 34 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.29 -1.41 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.27 -0.95 55 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 13.30 -1.43 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 10.82 -1.50 21 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 8.39 -1.70 21 0 0 0
30DEC25 90.00 C 5.52 5.52 5.52 5.90 -1.54 16 15 15 +15
30DEC25 92.50 C 3.69 4.53 3.69 3.92 -1.17 19 77 76 +26
30DEC25 95.00 C 2.63 2.63 2.63 2.34 -0.85 20 15 280 -15
30DEC25 97.50 C 1.07 1.55 1.07 1.24 -0.64 21 213 463 +52
30DEC25 100.00 C 0.53 0.77 0.53 0.58 -0.33 21 65 308 +17
30DEC25 102.50 C 0.25 0.38 0.25 0.24 -0.17 21 24 466 +10
30DEC25 105.00 C 0.00 0.00 0.00 0.09 -0.06 22 0 195 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 293 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 97 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 25.87 -1.40 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.28 -2.20 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.98 -1.51 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 18.50 -1.45 21 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.27 -1.21 31 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.41 -1.69 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.95 -1.41 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 8.72 -1.57 17 0 0 0
29JAN26 90.00 C 6.42 6.42 6.42 6.73 -1.31 19 15 15 +15
29JAN26 92.50 C 5.28 5.44 5.28 4.98 -1.10 20 30 76 +15
29JAN26 95.00 C 3.41 3.58 3.41 3.53 -0.86 20 30 63 -1
29JAN26 97.50 C 2.78 2.78 2.78 2.38 -0.87 21 1 105 +1
29JAN26 100.00 C 1.53 1.66 1.53 1.53 -0.51 21 4 111 +1
29JAN26 102.50 C 1.00 1.00 1.00 0.98 -0.37 21 3 104 +3
29JAN26 105.00 C 0.59 0.59 0.59 0.58 -0.25 21 10 194 0
29JAN26 107.50 C 0.00 0.00 0.00 0.32 -0.16 21 0 134 0
29JAN26 110.00 C 0.32 0.32 0.32 0.17 -0.09 21 10 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 -0.05 22 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 9 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 23.65 -1.83 20 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.98 -2.33 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.50 -1.69 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.27 -1.49 20 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.19 -1.19 25 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 11.32 -1.68 14 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 9.26 -1.84 18 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.52 -1.54 20 0 0 0
26FEB26 92.50 C 5.74 5.74 5.74 5.74 -1.15 20 15 37 +15
26FEB26 95.00 C 0.00 0.00 0.00 4.32 -0.97 20 0 45 0
26FEB26 97.50 C 3.35 3.35 3.35 3.18 -0.79 20 15 77 +15
26FEB26 100.00 C 2.65 2.65 2.65 2.31 -0.62 21 1 45 +1
26FEB26 102.50 C 1.59 1.90 1.59 1.63 -0.50 21 16 101 +16
26FEB26 105.00 C 0.00 0.00 0.00 1.08 -0.38 21 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.70 -0.28 21 0 59 0
26FEB26 110.00 C 0.61 0.61 0.61 0.44 -0.19 21 15 34 +15
26FEB26 112.50 C 0.00 0.00 0.00 0.27 -0.13 21 0 30 0
26FEB26 115.00 C 0.44 0.44 0.44 0.16 -0.08 21 10 157 0
26FEB26 117.50 C 0.00 0.00 0.00 0.09 -0.06 21 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 49.38 -1.05 75 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 48.03 -1.21 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 46.85 -1.60 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.23 -0.90 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.57 -1.49 35 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.05 -1.93 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.61 -1.45 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.68 -1.15 57 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.65 -1.00 26 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.32 -1.82 38 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 28.69 -1.51 22 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.16 -1.59 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 23.75 -1.73 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.30 -2.01 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.74 -1.64 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.51 -1.25 22 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 14.19 -1.31 21 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 11.69 -1.79 18 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.16 -0.94 23 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 8.14 -0.94 21 0 225 0
30MAR26 92.50 C 6.44 6.44 6.44 6.37 -1.16 21 15 454 0
30MAR26 95.00 C 0.00 0.00 0.00 5.00 -1.00 21 0 636 0
30MAR26 97.50 C 0.00 0.00 0.00 3.88 -0.83 21 0 742 0
30MAR26 100.00 C 3.15 3.15 3.15 2.99 -0.69 22 17 89 -2
30MAR26 102.50 C 2.36 2.36 2.36 2.28 -0.57 22 1 112 0
30MAR26 105.00 C 0.00 0.00 0.00 1.65 -0.49 22 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 1.18 -0.38 22 0 55 0
30MAR26 110.00 C 1.17 1.17 1.17 0.82 -0.30 22 15 50 +15
30MAR26 112.50 C 0.00 0.00 0.00 0.56 -0.23 22 0 15 0
30MAR26 115.00 C 0.63 0.63 0.63 0.38 -0.16 22 15 62 +15
30MAR26 117.50 C 0.00 0.00 0.00 0.25 -0.12 22 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 0.17 -0.08 22 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.11 -0.05 22 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.68 -1.59 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.66 -2.21 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.32 -2.03 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.69 -2.27 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.29 -2.17 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.75 -2.30 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.30 -2.30 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.74 -1.64 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.61 -1.69 17 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.01 -1.47 22 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 13.07 -1.39 22 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.07 -1.20 21 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 9.50 -1.16 21 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 8.08 -1.33 21 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 7.00 -0.74 22 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 5.73 -0.70 22 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 4.71 -0.68 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.88 -0.65 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 3.22 -0.52 22 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 2.70 -0.33 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.17 -0.25 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.71 -0.23 22 0 5 0
29JUN26 115.00 C 1.53 1.53 1.53 1.35 -0.19 22 15 139 +15
29JUN26 117.50 C 0.00 0.00 0.00 1.03 -0.16 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.79 -0.15 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.62 -0.08 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.47 -0.06 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.36 -0.05 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.12 -2.34 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.52 -2.00 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.83 -1.88 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.20 -2.22 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.85 -1.89 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.78 -1.86 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.14 -1.50 21 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.28 -1.86 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.80 -1.56 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.26 -1.44 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.74 -1.39 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.46 -1.29 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 7.49 -0.98 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 6.38 -0.77 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 5.54 -0.61 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.74 -0.63 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.08 -0.49 22 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.49 -0.39 22 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 2.98 -0.27 23 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.50 -0.24 23 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.02 -0.24 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.68 -0.23 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.39 -0.12 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.15 -0.12 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.95 -0.07 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.05 -1.61 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.92 -1.47 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.96 -1.61 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.19 -1.19 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.55 -1.04 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.00 -0.87 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.53 -0.85 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.22 -0.74 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.26 -0.40 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.85 -0.62 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.80 -0.56 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.88 -0.51 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.03 -0.44 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.28 -0.40 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.59 -0.35 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.01 -0.30 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.46 -0.31 22 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 3.10 -0.25 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.64 -0.30 22 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.30 -0.17 22 0 4 0
TOTAL CALL 662 8,060 +244
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 101 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 89 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 64 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 53 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 218 0
30DEC25 82.50 P 0.05 0.05 0.04 0.01 0.00 24 30 150 +14
30DEC25 85.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 553 0
30DEC25 87.50 P 0.00 0.00 0.00 0.08 +0.04 21 0 430 0
30DEC25 90.00 P 0.38 0.38 0.26 0.28 +0.15 21 68 327 +29
30DEC25 92.50 P 0.71 0.87 0.59 0.75 +0.33 22 40 324 +1
30DEC25 95.00 P 1.85 1.85 1.29 1.65 +0.65 22 133 387 -7
30DEC25 97.50 P 3.07 3.07 2.63 3.06 +0.99 22 30 1,173 0
30DEC25 100.00 P 4.91 4.91 4.46 4.94 +1.17 23 45 236 +8
30DEC25 102.50 P 0.00 0.00 0.00 7.18 +1.39 26 0 188 0
30DEC25 105.00 P 0.00 0.00 0.00 9.64 +1.54 31 0 16 0
30DEC25 107.50 P 0.00 0.00 0.00 11.85 +1.28 0 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 14.74 +1.84 44 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 16.85 +1.36 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 19.35 +1.40 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 21.85 +1.36 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 24.98 +2.06 70 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 26.85 +1.07 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 29.35 +1.40 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 32.48 +2.00 84 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.09 +0.03 22 0 276 0
29JAN26 85.00 P 0.00 0.00 0.00 0.22 +0.08 21 0 66 0
29JAN26 87.50 P 0.54 0.54 0.54 0.47 +0.15 21 5 65 0
29JAN26 90.00 P 0.99 0.99 0.90 0.93 +0.29 21 11 105 -5
29JAN26 92.50 P 1.46 1.64 1.38 1.64 +0.48 22 25 192 +22
29JAN26 95.00 P 2.69 2.69 2.62 2.68 +0.72 22 16 133 +15
29JAN26 97.50 P 4.01 4.01 4.01 4.04 +0.98 22 15 438 0
29JAN26 100.00 P 0.00 0.00 0.00 5.73 +1.10 22 0 57 0
29JAN26 102.50 P 0.00 0.00 0.00 7.70 +1.14 23 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 9.90 +1.33 25 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 12.28 +1.38 27 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.78 +1.84 31 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 16.85 +1.36 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 19.86 +1.91 39 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.51 +1.78 45 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.98 +1.97 47 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.51 +1.73 51 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 29.35 +1.36 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 32.48 +1.76 56 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.23 +0.06 21 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.46 +0.11 21 0 67 0
26FEB26 87.50 P 0.93 0.96 0.90 0.84 +0.19 21 12 156 +7
26FEB26 90.00 P 0.00 0.00 0.00 1.40 +0.28 21 0 174 0
26FEB26 92.50 P 2.15 2.15 2.15 2.22 +0.49 21 1 171 +1
26FEB26 95.00 P 0.00 0.00 0.00 3.29 +0.66 21 0 58 0
26FEB26 97.50 P 4.67 4.67 4.67 4.63 +0.82 22 15 77 +15
26FEB26 100.00 P 6.27 6.27 6.27 6.26 +0.97 22 15 19 +9
26FEB26 102.50 P 0.00 0.00 0.00 8.12 +1.02 22 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 10.20 +1.17 23 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 12.28 +1.38 23 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.80 +1.55 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.36 +1.77 30 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.93 +1.98 34 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.51 +1.74 37 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.98 +1.97 39 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 27.56 +1.78 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 30.23 +2.24 47 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 32.48 +1.76 47 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 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR26 70.00 P 0.14 0.14 0.14 0.02 0.00 22 10 24 +10
30MAR26 72.50 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.19 +0.04 22 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.35 +0.06 22 0 18 0
30MAR26 82.50 P 0.80 0.80 0.75 0.62 +0.12 22 30 109 +30
30MAR26 85.00 P 0.00 0.00 0.00 1.01 +0.18 22 0 629 0
30MAR26 87.50 P 0.00 0.00 0.00 1.57 +0.25 22 0 1,284 0
30MAR26 90.00 P 2.35 2.35 2.35 2.31 +0.34 22 10 485 0
30MAR26 92.50 P 0.00 0.00 0.00 3.28 +0.50 22 0 129 0
30MAR26 95.00 P 0.00 0.00 0.00 4.47 +0.66 22 0 64 0
30MAR26 97.50 P 0.00 0.00 0.00 5.87 +0.81 22 0 30 0
30MAR26 100.00 P 7.50 7.50 7.50 7.49 +0.92 23 10 31 +10
30MAR26 102.50 P 0.00 0.00 0.00 9.29 +1.01 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 11.26 +1.27 24 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 13.17 +1.01 23 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.59 +1.23 25 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.90 +1.43 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.29 +1.35 28 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.51 +1.53 28 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.98 +1.49 30 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.57 +1.79 33 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 30.23 +1.47 37 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 32.48 +1.76 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 +0.03 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.15 +0.04 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.26 +0.07 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.43 +0.10 22 0 8 0
29JUN26 77.50 P 0.82 0.82 0.82 0.68 +0.16 22 10 105 +10
29JUN26 80.00 P 1.04 1.04 1.04 1.02 +0.22 22 5 75 +5
29JUN26 82.50 P 0.00 0.00 0.00 1.48 +0.29 22 0 56 0
29JUN26 85.00 P 2.00 2.00 2.00 2.07 +0.38 22 20 30 +14
29JUN26 87.50 P 0.00 0.00 0.00 2.78 +0.47 22 0 38 0
29JUN26 90.00 P 0.00 0.00 0.00 3.65 +0.58 22 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 4.66 +0.73 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 5.93 +0.86 23 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 7.27 +0.98 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.44 +0.70 21 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 10.60 +1.07 23 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 12.42 +1.45 24 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 14.38 +1.19 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.46 +1.28 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.61 +1.38 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.69 +1.18 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.18 +1.42 27 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.54 +1.42 28 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.96 +2.18 29 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 30.40 +1.64 30 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 32.76 +2.04 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 +0.06 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.39 +0.10 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.59 +0.14 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.85 +0.18 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.23 +0.23 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.69 +0.29 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.26 +0.37 23 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.79 +0.29 22 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 3.64 +0.46 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 4.55 +0.66 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.57 +0.64 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.83 +0.77 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.26 +0.91 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.58 +0.96 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.57 +1.00 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.61 +0.76 21 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 15.10 +1.87 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.20 +1.32 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.26 +1.44 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.41 +1.48 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.64 +1.84 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.93 +1.67 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.96 +1.60 25 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.40 +1.64 27 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.76 +2.04 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.29 +0.19 22 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 1.78 +0.28 23 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 2.34 +0.38 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.97 +0.41 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.74 +0.49 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.63 +0.60 23 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 5.60 +0.62 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 6.75 +0.74 23 0 0 0
30DEC26 95.00 P 8.60 8.60 8.60 7.97 +0.79 23 1 1 +1
30DEC26 97.50 P 0.00 0.00 0.00 9.36 +0.88 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.83 +0.95 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.44 +1.01 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.14 +1.09 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.95 +1.13 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.86 +1.20 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.86 +1.24 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.93 +1.28 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.10 +1.33 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.30 +1.35 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.59 +1.39 26 0 0 0
TOTAL PUT 557 10,760 +189
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$ 3.12
30DEC25 1.70 C 0.00 0.00 0.00 1.43 -0.14 130 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.38 -0.15 124 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.33 -0.15 118 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.28 -0.15 113 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.23 -0.15 107 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.18 -0.15 102 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.13 -0.15 97 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.03 -0.15 87 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.92 -0.17 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.85 -0.13 95 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.72 -0.15 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.63 -0.15 52 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.52 -0.16 0 0 0 0
30DEC25 2.70 C 0.43 0.43 0.43 0.43 -0.15 36 2 2 +2
30DEC25 2.80 C 0.00 0.00 0.00 0.34 -0.14 38 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.27 -0.12 44 0 229 0
30DEC25 3.00 C 0.24 0.24 0.19 0.19 -0.12 39 18 36 -2
30DEC25 3.10 C 0.17 0.17 0.17 0.14 -0.09 42 12 45 -5
30DEC25 3.20 C 0.13 0.13 0.08 0.09 -0.08 40 16 279 +13
30DEC25 3.30 C 0.06 0.06 0.05 0.06 -0.06 41 116 771 +104
30DEC25 3.40 C 0.00 0.00 0.00 0.04 -0.04 43 0 1,176 0
30DEC25 3.50 C 0.03 0.03 0.02 0.02 -0.03 40 66 535 -6
30DEC25 3.60 C 0.00 0.00 0.00 0.01 -0.03 39 0 884 0
30DEC25 3.70 C 0.01 0.01 0.01 0.01 -0.02 45 3 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 -0.01 51 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 451 0
30DEC25 4.30 C 0.01 0.01 0.01 0.01 0.00 74 1 149 -1
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 87 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JAN26 2.20 C 0.00 0.00 0.00 0.92 -0.17 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.85 -0.14 57 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.76 -0.12 57 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.65 -0.14 44 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.58 -0.12 51 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.46 -0.15 36 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.41 -0.11 45 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.33 -0.11 42 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.27 -0.10 43 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.21 -0.10 41 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.17 -0.08 42 0 4 0
29JAN26 3.30 C 0.13 0.13 0.13 0.13 -0.07 42 31 50 +11
29JAN26 3.40 C 0.12 0.12 0.10 0.10 -0.06 42 19 3,025 0
29JAN26 3.50 C 0.08 0.08 0.08 0.08 -0.05 43 6 28 +6
29JAN26 3.60 C 0.00 0.00 0.00 0.06 -0.04 43 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.04 -0.04 42 0 315 0
29JAN26 3.80 C 0.00 0.00 0.00 0.03 -0.03 42 0 398 0
29JAN26 3.90 C 0.00 0.00 0.00 0.02 -0.03 41 0 393 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 -0.02 42 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
26FEB26 2.20 C 0.00 0.00 0.00 0.94 -0.15 39 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.88 -0.12 58 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.76 -0.14 43 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.66 -0.15 38 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.58 -0.15 39 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.51 -0.13 42 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.44 -0.11 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.40 -0.08 47 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.34 -0.08 46 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.29 -0.08 46 0 10 0
26FEB26 3.20 C 0.25 0.25 0.25 0.23 -0.09 44 15 33 +15
26FEB26 3.30 C 0.21 0.21 0.21 0.19 -0.07 44 15 95 +15
26FEB26 3.40 C 0.18 0.18 0.18 0.16 -0.06 44 15 135 +15
26FEB26 3.50 C 0.00 0.00 0.00 0.13 -0.05 44 0 180 0
26FEB26 3.60 C 0.00 0.00 0.00 0.11 -0.04 45 0 45 0
26FEB26 3.70 C 0.00 0.00 0.00 0.09 -0.04 45 0 39 0
26FEB26 3.80 C 0.00 0.00 0.00 0.08 -0.03 47 0 207 0
26FEB26 3.90 C 0.07 0.07 0.07 0.06 -0.03 45 15 239 +15
26FEB26 4.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 406 0
26FEB26 4.10 C 0.06 0.06 0.06 0.04 -0.02 46 2 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
26FEB26 4.30 C 0.04 0.04 0.04 0.02 -0.02 43 4 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 -0.02 40 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.44 -0.15 52 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.39 -0.16 48 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.35 -0.15 58 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.30 -0.15 55 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.25 -0.15 52 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.20 -0.15 50 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.16 -0.14 54 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.06 -0.15 48 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.97 -0.14 48 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.88 -0.14 47 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.79 -0.14 45 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.71 -0.13 45 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.63 -0.13 44 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.55 -0.14 42 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.49 -0.11 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.44 -0.10 45 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.38 -0.10 44 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.33 -0.09 44 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.29 -0.08 45 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.25 -0.07 45 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.21 -0.08 44 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.19 -0.06 46 0 30 0
30MAR26 3.60 C 0.15 0.15 0.15 0.16 -0.05 46 6 6 +6
30MAR26 3.70 C 0.00 0.00 0.00 0.14 -0.04 46 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.12 -0.04 46 0 38 0
30MAR26 3.90 C 0.11 0.11 0.11 0.10 -0.03 46 2 127 0
30MAR26 4.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 138 0
30MAR26 4.10 C 0.00 0.00 0.00 0.07 -0.03 46 0 129 0
30MAR26 4.20 C 0.00 0.00 0.00 0.06 -0.02 46 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.02 46 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.46 -0.16 50 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.41 -0.16 47 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.37 -0.15 50 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.32 -0.16 48 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.28 -0.15 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.23 -0.14 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.18 -0.16 45 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.10 -0.14 47 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.01 -0.15 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.93 -0.13 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.85 -0.13 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.78 -0.14 44 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.71 -0.14 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.64 -0.13 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.58 -0.13 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.53 -0.11 44 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.48 -0.11 44 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.43 -0.10 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.39 -0.10 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.35 -0.10 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.32 -0.08 44 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.29 -0.08 45 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.26 -0.08 45 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.23 -0.08 44 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.21 -0.07 45 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.19 -0.06 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 -0.05 46 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 -0.05 46 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 -0.03 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.05 -0.13 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.97 -0.13 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.90 -0.14 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.84 -0.13 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 -0.12 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 -0.11 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.67 -0.11 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 -0.10 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 -0.10 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 -0.10 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.50 -0.09 45 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.46 -0.09 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.42 -0.09 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 -0.08 45 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.36 -0.08 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 -0.08 45 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 -0.07 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.07 45 0 0 0
29SEP26 4.00 C 0.27 0.27 0.27 0.26 -0.06 46 25 118 +25
29SEP26 4.10 C 0.00 0.00 0.00 0.24 -0.06 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.06 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.05 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.17 -0.04 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.04 48 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.02 -0.13 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 -0.12 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 -0.12 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 -0.12 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 -0.12 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 -0.11 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.69 -0.11 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.65 -0.10 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.60 -0.11 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.57 -0.10 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.53 -0.10 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.49 -0.10 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.46 -0.09 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 -0.09 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.09 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 -0.08 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 -0.08 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 -0.07 45 0 3 0
30DEC26 4.10 C 0.34 0.34 0.32 0.31 -0.08 45 22 23 +22
30DEC26 4.20 C 0.00 0.00 0.00 0.29 - 45 0 0 -
TOTAL CALL 411 18,939 +235
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 105 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 95 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 86 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30DEC25 2.70 P 0.01 0.01 0.01 0.01 0.00 42 20 263 -20
30DEC25 2.80 P 0.02 0.02 0.02 0.02 +0.01 41 8 276 0
30DEC25 2.90 P 0.04 0.04 0.04 0.05 +0.03 46 2 338 +2
30DEC25 3.00 P 0.05 0.07 0.05 0.08 +0.04 45 1,801 1,877 +1,527
30DEC25 3.10 P 0.09 0.12 0.09 0.12 +0.06 44 25 270 +15
30DEC25 3.20 P 0.12 0.16 0.12 0.17 +0.07 42 22 799 +14
30DEC25 3.30 P 0.00 0.00 0.00 0.24 +0.09 43 0 567 0
30DEC25 3.40 P 0.00 0.00 0.00 0.32 +0.11 45 0 765 0
30DEC25 3.50 P 0.00 0.00 0.00 0.40 +0.11 43 0 744 0
30DEC25 3.60 P 0.49 0.49 0.49 0.50 +0.13 50 1 167 -1
30DEC25 3.70 P 0.00 0.00 0.00 0.59 +0.13 49 0 31 0
30DEC25 3.80 P 0.00 0.00 0.00 0.69 +0.14 55 0 111 0
30DEC25 3.90 P 0.00 0.00 0.00 0.80 +0.16 69 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.90 +0.15 75 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 1.00 +0.17 80 0 0 -30
30DEC25 4.20 P 1.08 1.08 1.08 1.10 +0.16 85 1 0 -2
30DEC25 4.30 P 0.00 0.00 0.00 1.20 +0.17 90 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.30 +0.17 95 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.40 +0.16 100 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 1.50 +0.17 104 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.60 +0.16 109 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.70 +0.17 113 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.80 +0.17 117 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 11 0
29JAN26 2.60 P 0.00 0.00 0.00 0.03 +0.01 43 0 35 0
29JAN26 2.70 P 0.05 0.05 0.05 0.05 +0.02 44 2 9 +2
29JAN26 2.80 P 0.05 0.07 0.05 0.07 +0.02 43 361 315 +281
29JAN26 2.90 P 0.09 0.10 0.09 0.10 +0.03 43 11 186 +11
29JAN26 3.00 P 0.12 0.12 0.12 0.14 +0.05 43 10 78 +10
29JAN26 3.10 P 0.15 0.15 0.15 0.19 +0.06 44 10 74 +10
29JAN26 3.20 P 0.00 0.00 0.00 0.24 +0.07 43 0 6,336 0
29JAN26 3.30 P 0.00 0.00 0.00 0.30 +0.08 42 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.38 +0.10 45 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.45 +0.10 44 0 24 0
29JAN26 3.60 P 0.52 0.52 0.52 0.52 +0.10 41 28 488 +28
29JAN26 3.70 P 0.00 0.00 0.00 0.62 +0.12 46 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.70 +0.12 43 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.80 +0.15 46 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.90 +0.14 50 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.00 +0.14 54 0 0 0
29JAN26 4.20 P 1.01 1.01 1.01 1.10 +0.15 57 2 1 -1
29JAN26 4.30 P 0.00 0.00 0.00 1.20 +0.15 61 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.30 +0.16 64 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.40 +0.16 67 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.50 +0.16 70 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.60 +0.16 73 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.70 +0.17 76 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.80 +0.17 78 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.06 +0.02 45 0 16 0
26FEB26 2.70 P 0.00 0.00 0.00 0.08 +0.03 44 0 19 0
26FEB26 2.80 P 0.10 0.10 0.10 0.11 +0.04 44 14 26 +14
26FEB26 2.90 P 0.00 0.00 0.00 0.14 +0.04 43 0 84 0
26FEB26 3.00 P 0.00 0.00 0.00 0.19 +0.06 44 0 38 0
26FEB26 3.10 P 0.00 0.00 0.00 0.23 +0.06 43 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.29 +0.07 44 0 103 0
26FEB26 3.30 P 0.00 0.00 0.00 0.35 +0.08 44 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.42 +0.09 44 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.48 +0.10 42 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.58 +0.11 47 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.65 +0.11 45 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.74 +0.11 46 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.82 +0.12 45 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.90 +0.11 42 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.01 +0.13 49 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.10 +0.13 48 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.20 +0.14 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.30 +0.15 53 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.40 +0.15 56 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.50 +0.15 58 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.61 +0.16 65 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.70 +0.16 63 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.80 +0.16 65 0 1 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 +0.01 44 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.03 +0.01 44 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.05 +0.02 46 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 206 0
30MAR26 2.60 P 0.08 0.08 0.08 0.09 +0.03 45 25 160 +25
30MAR26 2.70 P 0.00 0.00 0.00 0.12 +0.04 45 0 212 0
30MAR26 2.80 P 0.00 0.00 0.00 0.15 +0.04 44 0 61 0
30MAR26 2.90 P 0.00 0.00 0.00 0.19 +0.05 44 0 125 0
30MAR26 3.00 P 0.00 0.00 0.00 0.23 +0.05 44 0 205 0
30MAR26 3.10 P 0.26 0.26 0.26 0.29 +0.07 45 10 11 +10
30MAR26 3.20 P 0.00 0.00 0.00 0.34 +0.07 45 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.40 +0.08 45 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.46 +0.08 44 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.53 +0.09 44 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.61 +0.10 45 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.68 +0.09 44 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.76 +0.10 44 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.85 +0.11 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.93 +0.11 44 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.03 +0.13 47 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.11 +0.11 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.21 +0.13 47 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.30 +0.13 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.40 +0.14 49 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.50 +0.14 51 0 0 0
30MAR26 4.70 P 1.61 1.61 1.61 1.61 +0.16 56 1 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.70 +0.15 55 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.80 +0.16 57 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 0.00 41 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 0.00 43 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.05 +0.01 46 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.07 +0.02 46 0 38 0
29JUN26 2.30 P 0.00 0.00 0.00 0.09 +0.02 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.11 +0.02 45 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.16 +0.01 44 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.20 +0.02 45 0 70 0
29JUN26 2.80 P 0.00 0.00 0.00 0.24 +0.04 44 0 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.29 +0.04 45 0 77 0
29JUN26 3.00 P 0.00 0.00 0.00 0.35 +0.05 46 0 112 0
29JUN26 3.10 P 0.00 0.00 0.00 0.40 +0.05 46 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.46 +0.07 47 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.51 +0.07 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.58 +0.08 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 +0.08 47 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.72 +0.09 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.80 +0.10 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.87 +0.10 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 +0.12 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.04 +0.12 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.12 +0.12 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.20 +0.12 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.29 +0.13 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.38 +0.13 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.47 +0.13 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.56 +0.14 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.64 +0.12 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.73 +0.13 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.83 +0.14 52 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 +0.02 48 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.18 +0.03 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.21 +0.03 47 0 36 0
29SEP26 2.60 P 0.00 0.00 0.00 0.25 +0.03 47 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.29 +0.03 47 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.34 +0.04 48 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.39 +0.05 48 0 132 0
29SEP26 3.00 P 0.00 0.00 0.00 0.44 +0.05 48 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.49 +0.05 48 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.56 +0.06 49 0 122 0
29SEP26 3.30 P 0.00 0.00 0.00 0.62 +0.07 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.68 +0.07 48 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.75 +0.07 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.82 +0.08 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 +0.08 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 +0.08 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.04 +0.09 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.12 +0.09 50 0 42 0
29SEP26 4.10 P 0.00 0.00 0.00 1.20 +0.10 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.28 +0.10 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.36 +0.10 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.45 +0.10 51 0 80 0
29SEP26 4.50 P 0.00 0.00 0.00 1.54 +0.11 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.63 +0.12 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.71 +0.11 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.81 +0.12 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.90 +0.12 54 0 180 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 +0.01 46 0 6 0
30DEC26 2.40 P 0.22 0.22 0.22 0.22 +0.02 47 50 60 +50
30DEC26 2.50 P 0.00 0.00 0.00 0.25 +0.02 46 0 20 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.34 +0.03 46 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 +0.04 47 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.44 +0.04 47 0 5 0
30DEC26 3.00 P 0.48 0.48 0.48 0.49 +0.04 47 3 3 +3
30DEC26 3.10 P 0.00 0.00 0.00 0.54 +0.04 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.61 +0.05 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.67 +0.05 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.73 +0.05 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 +0.06 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.87 +0.07 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.94 +0.07 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.01 +0.07 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 +0.08 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 +0.07 48 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.24 +0.08 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.32 - 49 0 0 -
TOTAL PUT 2,407 21,299 +1,948
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$ 61.20
30DEC25 37.00 C 0.00 0.00 0.00 24.63 -1.69 132 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.74 -1.58 134 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.60 -1.72 118 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.67 -2.06 117 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 20.67 -1.66 112 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.51 -1.82 95 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.59 -1.74 95 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.28 -2.05 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.68 -1.66 90 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 15.56 -1.78 78 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.71 -1.63 81 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 13.69 -1.94 75 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 12.66 -1.61 69 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.64 -1.71 63 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 9.10 -1.86 49 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 6.46 -1.96 32 0 35 0
30DEC25 57.50 C 5.31 5.31 5.31 4.28 -1.85 31 15 13 -2
30DEC25 60.00 C 0.00 0.00 0.00 2.55 -1.42 31 0 33 0
30DEC25 62.50 C 1.85 1.85 1.29 1.31 -1.07 31 2 106 +1
30DEC25 65.00 C 0.99 0.99 0.63 0.60 -0.68 31 67 127 +29
30DEC25 67.50 C 0.31 0.31 0.24 0.24 -0.40 31 25 244 +7
30DEC25 70.00 C 0.14 0.14 0.14 0.09 -0.18 32 1 142 -1
30DEC25 72.50 C 0.08 0.08 0.08 0.03 -0.07 32 35 123 -35
30DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 59 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.90 -1.56 62 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.56 -2.31 45 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.82 -1.63 52 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.88 -1.75 50 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.88 -1.77 47 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.91 -1.89 44 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.55 -1.92 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.18 -1.50 33 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.25 -1.87 32 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 3.71 -1.36 32 0 100 0
29JAN26 62.50 C 3.15 3.15 3.15 2.51 -1.12 32 6 295 0
29JAN26 65.00 C 2.14 2.14 2.14 1.63 -0.81 32 2 271 0
29JAN26 67.50 C 1.18 1.18 1.06 1.04 -0.59 33 7 233 +7
29JAN26 70.00 C 0.82 0.82 0.62 0.64 -0.43 33 30 235 0
29JAN26 72.50 C 0.47 0.47 0.47 0.37 -0.28 33 15 128 +15
29JAN26 75.00 C 0.30 0.30 0.30 0.20 -0.18 33 4 48 -2
29JAN26 77.50 C 0.19 0.19 0.19 0.11 -0.11 33 2 84 -2
29JAN26 80.00 C 0.00 0.00 0.00 0.06 -0.06 33 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 31 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.07 - 48 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 15.03 -1.42 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.88 -1.82 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.00 -2.20 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.94 -1.89 34 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.02 -1.82 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.00 -1.47 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.97 -1.41 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.49 -1.34 32 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 3.30 -1.12 32 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 2.41 -0.87 33 0 6 0
26FEB26 67.50 C 0.00 0.00 0.00 1.72 -0.68 33 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 1.18 -0.58 33 0 45 0
26FEB26 72.50 C 0.00 0.00 0.00 0.79 -0.46 33 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.51 -0.34 33 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 0.33 -0.24 33 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.20 -0.17 33 0 45 0
26FEB26 82.50 C 0.00 0.00 0.00 0.13 -0.11 33 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.08 -0.07 33 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 -0.05 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.15 -1.47 65 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.13 -1.50 61 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.17 -1.25 59 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.10 -1.87 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.91 -1.78 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.06 -1.48 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.29 -1.53 51 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.00 -1.82 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.10 -2.04 41 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.07 -2.02 38 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.47 -1.79 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.56 -1.14 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.00 -2.20 30 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.06 -2.32 29 0 8 0
30MAR26 52.50 C 11.25 11.25 11.25 10.74 -1.75 38 5 2 -4
30MAR26 55.00 C 0.00 0.00 0.00 8.87 -1.41 37 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.95 -1.40 34 0 1 0
30MAR26 60.00 C 5.47 5.47 5.47 5.55 -1.35 34 14 54 0
30MAR26 62.50 C 0.00 0.00 0.00 4.37 -1.18 34 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 3.42 -1.00 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.67 -0.83 35 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 2.04 -0.71 35 0 20 0
30MAR26 72.50 C 1.55 1.61 1.55 1.53 -0.62 35 58 73 +58
30MAR26 75.00 C 0.00 0.00 0.00 1.13 -0.49 35 0 2 0
30MAR26 77.50 C 0.93 0.93 0.93 0.82 -0.40 35 15 15 +15
30MAR26 80.00 C 0.80 0.80 0.80 0.59 -0.31 35 15 68 +15
30MAR26 82.50 C 0.00 0.00 0.00 0.42 -0.24 35 0 115 0
30MAR26 85.00 C 0.55 0.55 0.55 0.30 -0.18 35 4 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.21 -0.14 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.15 -0.10 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.10 -0.08 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.36 -1.48 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.41 -1.41 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.43 -1.94 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.81 -1.70 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.75 -1.39 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.12 -1.33 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.26 -1.64 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.38 -1.65 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.67 -1.48 38 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.03 -1.70 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.77 -1.76 34 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.86 -1.43 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.26 -1.47 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.18 -1.34 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.18 -1.08 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.30 -0.85 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.56 -0.81 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.97 -0.63 36 0 0 0
29JUN26 75.00 C 2.60 2.60 2.60 2.47 -0.61 37 2 33 -2
29JUN26 77.50 C 0.00 0.00 0.00 2.03 -0.53 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.65 -0.46 37 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.30 -0.43 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 1.06 -0.35 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.84 -0.28 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.69 -0.22 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.54 -0.20 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.45 -0.15 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.94 -1.72 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.12 -1.70 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.54 -1.52 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.53 -1.73 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.87 -1.59 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.02 -1.62 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.45 -1.40 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.59 -1.51 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.35 -1.18 38 0 0 0
29SEP26 57.50 C 9.90 9.90 9.90 9.82 -1.24 37 2 2 +2
29SEP26 60.00 C 8.40 8.40 8.40 8.62 -1.19 37 2 15 +2
29SEP26 62.50 C 0.00 0.00 0.00 7.51 -1.14 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.56 -1.08 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.74 -0.98 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.01 -0.88 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.35 -0.82 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.79 -0.73 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.28 -0.67 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.84 -0.61 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.54 -0.46 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.18 -0.46 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.90 -0.45 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.62 -0.42 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.41 -0.35 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.22 -0.31 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.63 - 35 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 16.77 -1.86 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.06 -1.88 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.46 -1.72 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.81 -1.61 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.23 -1.62 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.87 -1.44 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.65 -1.31 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.49 -1.30 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.50 -1.16 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.55 -1.13 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.96 -0.78 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.97 -0.97 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.32 -0.84 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.68 -0.84 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.18 -0.70 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.68 -0.69 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.36 -0.53 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.98 -0.56 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.60 -0.56 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.32 -0.46 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.04 -0.44 36 0 0 0
TOTAL CALL 328 3,689 +103
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 93 0
30DEC25 55.00 P 0.19 0.28 0.19 0.16 +0.09 32 95 192 +95
30DEC25 57.50 P 0.43 0.64 0.43 0.53 +0.27 32 35 293 +13
30DEC25 60.00 P 0.99 1.43 0.99 1.31 +0.58 32 63 440 +2
30DEC25 62.50 P 2.00 2.82 2.00 2.63 +0.99 33 14 436 +9
30DEC25 65.00 P 4.13 4.13 4.13 4.45 +1.41 34 40 147 -40
30DEC25 67.50 P 5.85 5.85 5.85 6.42 +1.51 30 3 275 -3
30DEC25 70.00 P 0.00 0.00 0.00 8.83 +1.90 32 0 146 0
30DEC25 72.50 P 0.00 0.00 0.00 11.64 +2.08 55 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 14.21 +2.46 65 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.30 +1.79 0 0 0 -9
30DEC25 80.00 P 0.00 0.00 0.00 18.80 +1.60 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.30 +1.78 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.80 +1.77 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.30 +1.47 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.80 +1.65 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.30 +1.77 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 33.80 +1.40 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 365 0
29JAN26 50.00 P 0.21 0.26 0.21 0.14 +0.06 33 5 251 +5
29JAN26 52.50 P 0.00 0.00 0.00 0.35 +0.14 33 0 317 0
29JAN26 55.00 P 0.75 0.88 0.75 0.76 +0.29 33 25 295 -14
29JAN26 57.50 P 1.35 1.53 1.35 1.43 +0.49 33 5 127 +3
29JAN26 60.00 P 2.05 2.40 2.05 2.40 +0.72 33 71 303 +67
29JAN26 62.50 P 3.28 3.63 3.28 3.70 +0.99 34 61 338 0
29JAN26 65.00 P 4.60 4.60 4.60 5.33 +1.30 34 3 223 +3
29JAN26 67.50 P 7.50 7.50 7.50 6.89 +1.10 30 3 220 -3
29JAN26 70.00 P 0.00 0.00 0.00 9.32 +1.90 35 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 11.64 +1.91 37 0 56 0
29JAN26 75.00 P 0.00 0.00 0.00 14.21 +1.93 44 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 16.30 +1.65 0 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 18.80 +1.60 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.30 +1.74 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.94 +1.91 54 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.30 +1.47 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.80 +1.65 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.30 +1.77 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.93 +1.53 67 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.09 - 33 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.14 +0.05 33 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.19 +0.06 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.26 +0.09 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.35 +0.11 33 0 45 0
26FEB26 52.50 P 0.75 0.75 0.75 0.69 +0.21 33 1 31 0
26FEB26 55.00 P 1.31 1.33 1.31 1.24 +0.34 33 3 34 +2
26FEB26 57.50 P 0.00 0.00 0.00 2.01 +0.51 33 0 23 0
26FEB26 60.00 P 0.00 0.00 0.00 3.03 +0.68 33 0 12 0
26FEB26 62.50 P 3.98 3.98 3.98 4.34 +0.95 33 2 79 +2
26FEB26 65.00 P 0.00 0.00 0.00 5.94 +1.19 34 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 7.38 +0.98 30 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 9.32 +1.27 29 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 12.09 +1.70 38 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 14.21 +1.61 37 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.60 +1.95 39 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.81 +1.61 33 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.31 +1.52 36 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 23.94 +1.91 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.30 +1.47 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.80 +1.65 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.30 +1.77 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 34.05 +1.65 60 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 +0.05 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 +0.06 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.30 +0.09 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.38 +0.09 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.49 +0.13 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.62 +0.15 35 0 30 0
30MAR26 50.00 P 0.00 0.00 0.00 0.77 +0.19 35 0 32 0
30MAR26 52.50 P 1.24 1.37 1.24 1.27 +0.28 35 65 124 +65
30MAR26 55.00 P 0.00 0.00 0.00 1.96 +0.40 35 0 168 0
30MAR26 57.50 P 2.85 2.86 2.85 2.86 +0.55 35 29 48 0
30MAR26 60.00 P 0.00 0.00 0.00 3.92 +0.70 35 0 87 0
30MAR26 62.50 P 4.90 4.90 4.90 5.23 +0.89 35 3 240 +3
30MAR26 65.00 P 0.00 0.00 0.00 6.77 +1.06 35 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 8.65 +1.36 37 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 10.13 +1.10 34 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 12.65 +1.56 39 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.70 +1.64 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.60 +1.62 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.26 +1.92 40 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.37 +1.58 35 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.34 +2.31 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.30 +1.47 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.80 +1.65 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.70 +2.17 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.05 +1.65 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.56 +0.14 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.65 +0.12 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.80 +0.16 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.95 +0.20 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 1.16 +0.26 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.37 +0.29 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.58 +0.30 37 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.84 +0.35 37 0 10 0
29JUN26 50.00 P 1.80 2.15 1.80 2.11 +0.40 37 23 34 +22
29JUN26 52.50 P 0.00 0.00 0.00 2.85 +0.46 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.73 +0.51 36 0 41 0
29JUN26 57.50 P 4.76 4.76 4.76 4.82 +0.70 36 5 23 +5
29JUN26 60.00 P 0.00 0.00 0.00 6.05 +0.85 36 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 7.41 +0.90 36 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 8.89 +1.03 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 10.59 +1.14 36 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.17 +0.96 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.06 +1.29 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.04 +1.38 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.68 +2.09 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.18 +0.79 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.51 +1.11 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.76 +1.36 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.02 +1.42 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.57 +1.66 37 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.70 +1.48 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.31 +1.82 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.55 +0.25 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.76 +0.25 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.07 +0.35 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.34 +0.35 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.62 +0.35 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.93 +0.38 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.28 +0.45 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 4.19 +0.51 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.26 +0.61 39 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 6.47 +0.75 39 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.71 +0.73 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 9.24 +0.93 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.62 +0.83 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 12.43 +1.06 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 14.26 +1.21 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.94 +1.10 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.76 +1.06 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.74 +1.09 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.78 +1.11 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.22 +1.52 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.44 +1.56 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.39 +1.31 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.67 +1.44 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.15 +1.69 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.25 +1.59 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.48 - 36 0 0 -
30DEC26 47.00 P 3.00 3.00 3.00 2.83 +0.34 37 5 19 +5
30DEC26 48.00 P 0.00 0.00 0.00 3.15 +0.38 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.50 +0.45 37 0 17 0
30DEC26 50.00 P 4.10 4.10 4.10 3.85 +0.46 37 40 40 +40
30DEC26 52.50 P 0.00 0.00 0.00 4.82 +0.55 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.90 +0.60 37 0 0 0
30DEC26 57.50 P 7.17 7.17 7.17 7.14 +0.74 37 20 41 +20
30DEC26 60.00 P 0.00 0.00 0.00 8.45 +0.77 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.93 +0.91 38 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 11.47 +0.97 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.15 +1.09 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.88 +1.14 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.74 +1.26 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.63 +1.29 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.65 +1.42 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.68 +1.44 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.80 +1.52 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.97 +1.59 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.16 +1.61 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.35 +1.62 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.42 +1.43 41 0 0 0
TOTAL PUT 619 7,166 +292
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 68.85
12DEC25 48.00 C 0.00 0.00 0.00 20.88 -2.94 160 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 19.88 -2.94 151 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 18.88 -2.94 143 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 16.38 -2.94 122 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 13.89 -2.93 110 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 11.39 -2.93 90 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 8.91 -2.90 78 0 1 0
12DEC25 62.50 C 0.00 0.00 0.00 6.46 -2.93 67 0 1 0
12DEC25 65.00 C 0.00 0.00 0.00 4.13 -2.72 59 0 5 0
12DEC25 67.50 C 2.04 2.04 2.04 2.06 -2.57 51 1 3 +1
12DEC25 70.00 C 1.80 1.80 0.78 0.86 -1.77 53 46 146 +17
12DEC25 72.50 C 0.62 0.89 0.23 0.25 -0.89 53 194 102 -30
12DEC25 75.00 C 0.38 0.38 0.09 0.06 -0.38 54 118 135 +30
12DEC25 77.50 C 0.10 0.11 0.03 0.01 -0.12 54 40 80 +28
12DEC25 80.00 C 0.05 0.05 0.03 0.01 -0.02 66 6 41 +2
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 101 0 51 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.01 - 131 0 0 -
19DEC25 49.00 C 0.00 0.00 0.00 20.07 -2.78 117 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 19.02 -2.82 104 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 16.47 -2.90 83 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 14.06 -2.79 81 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 11.49 -2.90 60 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 9.07 -3.00 55 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 6.69 -2.70 48 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 4.61 -2.58 47 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 2.89 -2.26 46 0 0 0
19DEC25 70.00 C 1.80 1.80 1.80 1.66 -1.63 47 1 1 +1
19DEC25 72.50 C 1.40 1.41 0.99 0.88 -1.02 47 31 34 +19
19DEC25 75.00 C 0.74 0.74 0.47 0.43 -0.63 48 33 35 +14
19DEC25 77.50 C 0.32 0.38 0.28 0.18 -0.34 48 32 34 +31
19DEC25 80.00 C 0.18 0.20 0.12 0.07 -0.16 48 17 18 +12
19DEC25 82.50 C 0.12 0.14 0.12 0.03 -0.06 49 5 7 +5
19DEC25 85.00 C 0.05 0.05 0.05 0.01 -0.03 49 10 12 +8
19DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30DEC25 18.00 C 0.00 0.00 0.00 50.87 -2.94 0 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 50.44 -2.88 231 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 49.92 -3.20 214 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 49.41 -3.10 201 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 48.96 -3.12 225 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 47.97 -2.89 220 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 47.05 -2.78 233 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 45.86 -2.98 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 45.01 -2.81 206 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 43.97 -3.13 187 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 42.89 -2.95 0 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 41.88 -2.99 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 41.00 -2.83 174 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 39.94 -2.91 147 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 38.96 -2.90 149 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 37.90 -3.13 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 36.99 -2.86 146 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 36.04 -2.85 150 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 35.06 -2.80 148 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 33.91 -2.90 0 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 32.92 -2.97 90 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 31.98 -2.88 116 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 31.02 -2.91 119 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 30.03 -2.87 116 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 29.04 -2.92 113 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 27.88 -3.19 0 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 26.93 -2.95 69 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 26.06 -2.83 101 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 24.98 -2.93 84 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 24.03 -3.06 88 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 22.97 -2.93 73 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 22.05 -2.82 82 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 21.04 -2.87 77 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 20.07 -2.80 76 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 19.02 -2.83 66 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 16.95 -2.51 84 0 315 0
30DEC25 55.00 C 13.80 13.80 13.80 14.06 -3.10 52 1 228 0
30DEC25 57.50 C 0.00 0.00 0.00 11.81 -3.05 56 0 487 0
30DEC25 60.00 C 11.25 11.25 10.50 9.29 -3.05 45 2 453 +1
30DEC25 62.50 C 6.98 6.98 6.98 7.08 -2.67 43 20 193 +20
30DEC25 65.00 C 5.30 5.30 5.00 5.03 -2.64 40 2 199 0
30DEC25 67.50 C 4.77 4.86 3.34 3.51 -1.87 41 12 210 +7
30DEC25 70.00 C 2.95 3.40 2.14 2.31 -1.57 42 163 1,150 +59
30DEC25 72.50 C 1.95 2.20 1.37 1.45 -1.12 42 93 320 +21
30DEC25 75.00 C 1.30 1.41 0.88 0.88 -0.77 43 79 1,188 -20
30DEC25 77.50 C 0.92 0.92 0.52 0.49 -0.49 43 33 243 +3
30DEC25 80.00 C 0.55 0.60 0.33 0.26 -0.29 43 114 435 +8
30DEC25 82.50 C 0.36 0.37 0.22 0.13 -0.16 43 44 276 0
30DEC25 85.00 C 0.25 0.25 0.15 0.06 -0.09 42 41 817 -1
30DEC25 87.50 C 0.14 0.14 0.14 0.03 -0.04 43 2 646 +2
30DEC25 90.00 C 0.11 0.11 0.07 0.02 -0.02 45 34 473 +13
30DEC25 92.50 C 0.08 0.08 0.06 0.01 -0.01 45 11 190 +5
30DEC25 95.00 C 0.05 0.05 0.04 0.01 0.00 49 5 144 -1
30DEC25 97.50 C 0.04 0.04 0.02 0.01 0.00 52 18 88 0
30DEC25 100.00 C 0.02 0.05 0.01 0.01 0.00 56 12 795 -5
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 224 0
29JAN26 48.00 C 0.00 0.00 0.00 21.25 -2.87 55 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.28 -2.81 54 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.26 -2.96 50 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.95 -2.76 50 0 6 0
29JAN26 55.00 C 14.35 14.35 14.35 14.52 -2.82 45 1 1 +1
29JAN26 57.50 C 0.00 0.00 0.00 12.23 -2.73 42 0 1 0
29JAN26 60.00 C 10.28 10.28 10.07 10.14 -2.59 42 2 7 0
29JAN26 62.50 C 0.00 0.00 0.00 8.19 -2.58 41 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 6.54 -2.27 41 0 10 0
29JAN26 67.50 C 5.29 5.29 5.29 5.18 -1.84 42 1 80 0
29JAN26 70.00 C 5.15 5.15 3.94 4.06 -1.45 43 19 183 +2
29JAN26 72.50 C 4.10 4.10 3.15 3.15 -1.32 44 14 72 0
29JAN26 75.00 C 3.05 3.10 2.48 2.34 -1.15 43 45 748 +3
29JAN26 77.50 C 0.00 0.00 0.00 1.71 -0.93 43 8 319 0
29JAN26 80.00 C 1.92 2.11 1.56 1.22 -0.73 43 197 945 +96
29JAN26 82.50 C 1.55 1.59 1.24 0.86 -0.57 43 13 139 +1
29JAN26 85.00 C 1.35 1.35 1.05 0.60 -0.43 43 38 138 +32
29JAN26 87.50 C 1.05 1.15 1.05 0.41 -0.32 43 45 508 0
29JAN26 90.00 C 0.99 0.99 0.74 0.28 -0.23 43 44 247 +15
29JAN26 92.50 C 0.74 0.74 0.53 0.19 -0.16 43 5 96 -3
29JAN26 95.00 C 0.43 0.43 0.43 0.12 -0.12 43 2 119 0
29JAN26 97.50 C 0.00 0.00 0.00 0.08 -0.08 43 0 107 0
29JAN26 100.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 112 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 27 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 48 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JAN26 117.50 C 0.11 0.11 0.11 0.01 0.00 49 1 25 +1
29JAN26 120.00 C 0.08 0.08 0.08 0.01 0.00 51 3 49 -1
26FEB26 48.00 C 0.00 0.00 0.00 21.48 -3.01 49 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.50 -2.98 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.57 -2.93 47 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 17.29 -2.90 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.14 -2.78 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.85 -2.68 42 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 11.00 -2.42 42 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 9.25 -2.26 42 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 7.69 -2.03 42 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 6.40 -1.78 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 5.33 -1.54 44 0 40 0
26FEB26 72.50 C 0.00 0.00 0.00 4.43 -1.45 45 0 15 0
26FEB26 75.00 C 4.10 4.10 4.10 3.55 -1.35 44 6 83 0
26FEB26 77.50 C 0.00 0.00 0.00 2.82 -1.17 44 0 41 0
26FEB26 80.00 C 3.20 3.20 3.20 2.22 -0.99 44 1 28 0
26FEB26 82.50 C 0.00 0.00 0.00 1.73 -0.84 44 0 62 0
26FEB26 85.00 C 0.00 0.00 0.00 1.34 -0.70 44 0 550 0
26FEB26 87.50 C 0.00 0.00 0.00 1.03 -0.57 44 0 72 0
26FEB26 90.00 C 1.81 1.81 1.79 0.79 -0.46 44 31 565 +1
26FEB26 92.50 C 0.00 0.00 0.00 0.60 -0.38 44 0 19 0
26FEB26 95.00 C 1.30 1.30 1.30 0.45 -0.30 44 2 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.34 -0.24 44 0 8 0
26FEB26 100.00 C 0.78 0.78 0.78 0.25 -0.19 44 6 24 0
26FEB26 102.50 C 0.81 0.84 0.81 0.19 -0.15 44 16 268 -10
30MAR26 20.00 C 0.00 0.00 0.00 49.09 -3.04 93 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 48.11 -2.90 92 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.14 -2.98 92 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 46.23 -2.87 98 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.21 -2.95 91 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.18 -2.94 84 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.26 -2.96 88 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.20 -2.99 78 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 41.18 -3.02 71 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 40.21 -2.91 71 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.27 -2.95 74 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 38.24 -2.86 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.25 -2.88 65 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.37 -2.81 71 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.27 -2.98 60 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.40 -2.90 66 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 33.36 -2.84 61 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.49 -2.78 65 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.41 -2.96 58 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 30.42 -3.01 56 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 29.54 -2.86 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.49 -2.97 54 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 27.60 -2.95 55 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 26.77 -2.84 58 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 25.73 -2.89 54 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 24.74 -2.85 52 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 23.78 -2.81 50 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 22.84 -3.01 49 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 21.82 -2.91 47 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 20.98 -2.76 47 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 20.03 -2.81 46 0 144 0
30MAR26 52.50 C 0.00 0.00 0.00 17.88 -2.77 46 0 33 0
30MAR26 55.00 C 16.76 16.76 15.50 15.77 -2.62 44 3 642 +2
30MAR26 57.50 C 0.00 0.00 0.00 13.79 -2.47 44 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 11.88 -2.43 42 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 10.41 -2.07 44 0 71 0
30MAR26 65.00 C 8.58 8.58 8.58 8.85 -2.09 43 2 91 0
30MAR26 67.50 C 0.00 0.00 0.00 7.64 -1.84 44 0 47 0
30MAR26 70.00 C 7.42 7.42 6.74 6.55 -1.77 44 3 568 +1
30MAR26 72.50 C 0.00 0.00 0.00 5.70 -1.60 45 0 171 0
30MAR26 75.00 C 0.00 0.00 0.00 4.79 -1.54 45 0 699 0
30MAR26 77.50 C 4.91 4.91 4.86 4.00 -1.38 45 26 142 +26
30MAR26 80.00 C 4.59 4.59 4.05 3.33 -1.22 45 128 583 +120
30MAR26 82.50 C 0.00 0.00 0.00 2.75 -1.08 45 0 111 0
30MAR26 85.00 C 3.56 3.56 3.56 2.27 -0.95 45 25 761 -6
30MAR26 87.50 C 3.16 3.16 2.66 1.86 -0.83 45 32 178 -1
30MAR26 90.00 C 2.82 2.82 2.25 1.52 -0.72 45 32 980 -29
30MAR26 92.50 C 0.00 0.00 0.00 1.24 -0.61 45 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 1.00 -0.53 45 0 656 0
30MAR26 97.50 C 2.02 2.02 2.02 0.81 -0.45 45 30 63 +30
30MAR26 100.00 C 1.48 1.48 1.48 0.65 -0.39 45 4 186 0
30MAR26 102.50 C 0.00 0.00 0.00 0.53 -0.32 45 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 0.42 -0.28 45 0 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.34 -0.23 45 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.27 -0.19 45 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.22 -0.16 45 0 19 0
30MAR26 115.00 C 1.00 1.00 1.00 0.17 -0.14 44 2 4 +2
30MAR26 117.50 C 0.00 0.00 0.00 0.14 -0.11 45 0 24 0
30MAR26 120.00 C 0.00 0.00 0.00 0.11 -0.09 45 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.09 -0.07 45 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.07 -0.06 45 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.06 -0.05 45 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 7 0
30MAR26 135.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 79 0
29JUN26 30.00 C 0.00 0.00 0.00 39.68 -2.99 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 38.69 -3.05 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 37.73 -2.95 59 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 36.77 -2.91 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.85 -2.88 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.92 -2.85 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.07 -2.81 58 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 32.95 -2.97 53 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.01 -2.90 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.10 -2.96 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.15 -3.01 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.22 -2.91 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.29 -2.94 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.36 -2.93 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.44 -2.88 47 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 25.59 -2.88 47 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 24.67 -2.91 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.90 -2.79 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.94 -2.84 45 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 22.22 -2.69 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.37 -2.69 45 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 19.37 -2.61 44 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.53 -2.52 44 0 11 0
29JUN26 57.50 C 0.00 0.00 0.00 15.82 -2.40 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.26 -2.19 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 12.74 -2.20 44 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 11.59 -1.89 45 0 110 0
29JUN26 67.50 C 0.00 0.00 0.00 10.36 -1.89 45 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 9.43 -1.67 46 0 261 0
29JUN26 72.50 C 0.00 0.00 0.00 8.47 -1.72 46 0 333 0
29JUN26 75.00 C 0.00 0.00 0.00 7.72 -1.47 47 0 127 0
29JUN26 77.50 C 0.00 0.00 0.00 6.92 -1.41 47 0 193 0
29JUN26 80.00 C 7.43 7.43 6.49 6.15 -1.30 47 39 256 +37
29JUN26 82.50 C 0.00 0.00 0.00 5.45 -1.20 47 0 9 0
29JUN26 85.00 C 0.00 0.00 0.00 4.83 -1.10 47 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 4.28 -1.00 47 0 52 0
29JUN26 90.00 C 5.20 5.20 4.53 3.78 -0.92 47 7 178 +1
29JUN26 92.50 C 0.00 0.00 0.00 3.34 -0.83 47 0 169 0
29JUN26 95.00 C 0.00 0.00 0.00 2.95 -0.76 47 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 2.60 -0.69 47 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 2.29 -0.62 46 0 108 0
29JUN26 102.50 C 0.00 0.00 0.00 2.02 -0.56 46 0 40 0
29JUN26 105.00 C 0.00 0.00 0.00 1.77 -0.51 46 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.56 -0.46 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.37 -0.41 46 0 1 0
29JUN26 112.50 C 2.37 2.37 2.31 1.21 -0.37 46 30 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.06 -0.33 46 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.93 -0.30 46 0 2 0
29JUN26 120.00 C 2.13 2.13 1.92 0.82 -0.27 46 3 18 +1
29JUN26 122.50 C 0.00 0.00 0.00 0.72 -0.24 46 0 8 0
29JUN26 125.00 C 1.82 1.82 1.68 0.63 -0.22 46 2 61 0
29JUN26 127.50 C 1.72 1.72 1.72 0.55 -0.20 46 1 6 0
29JUN26 130.00 C 1.78 1.78 1.69 0.49 -0.17 46 2 4 -1
29JUN26 132.50 C 1.68 1.68 1.58 0.43 -0.15 46 2 25 0
29JUN26 135.00 C 1.59 1.59 1.59 0.38 -0.13 46 1 7 -1
29SEP26 40.00 C 0.00 0.00 0.00 30.98 -2.73 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.01 -2.92 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.13 -2.91 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.35 -2.81 48 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 27.50 -2.84 47 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.63 -2.86 46 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 25.79 -2.81 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.08 -2.73 46 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 24.29 -2.63 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.52 -2.61 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.74 -2.66 45 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 20.94 -2.55 45 0 0 0
29SEP26 55.00 C 19.10 19.10 19.10 19.31 -2.45 45 3 4 +3
29SEP26 57.50 C 0.00 0.00 0.00 17.71 -2.39 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.29 -2.27 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.98 -2.16 45 0 0 0
29SEP26 65.00 C 13.66 13.66 13.66 13.70 -2.13 45 1 63 +1
29SEP26 67.50 C 0.00 0.00 0.00 12.66 -1.89 46 1 39 0
29SEP26 70.00 C 0.00 0.00 0.00 11.66 -1.93 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 10.81 -1.78 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 9.96 -1.73 47 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 9.09 -1.72 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.28 -1.64 47 0 333 0
29SEP26 82.50 C 0.00 0.00 0.00 7.55 -1.54 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 6.88 -1.45 47 0 42 0
29SEP26 87.50 C 7.10 7.10 7.10 6.26 -1.37 47 2 9 +2
29SEP26 90.00 C 6.70 6.70 6.70 5.70 -1.28 47 1 43 0
29SEP26 92.50 C 0.00 0.00 0.00 5.18 -1.21 46 0 13 0
29SEP26 95.00 C 0.00 0.00 0.00 4.71 -1.14 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 4.28 -1.07 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.89 -1.00 46 0 52 0
29SEP26 102.50 C 0.00 0.00 0.00 3.54 -0.93 46 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 3.22 -0.87 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.92 -0.82 46 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.66 -0.76 46 0 50 0
29SEP26 112.50 C 0.00 0.00 0.00 2.41 -0.71 46 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.19 -0.66 46 0 4 0
29SEP26 117.50 C 4.13 4.13 3.59 1.99 -0.62 46 3 29 -1
29SEP26 120.00 C 3.90 3.90 3.36 1.81 -0.57 46 2 44 0
30DEC26 40.00 C 0.00 0.00 0.00 31.68 -2.84 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 30.84 -2.83 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.01 -2.81 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.17 -2.82 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.38 -2.79 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.62 -2.62 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.89 -2.59 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.11 -2.57 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.43 -2.64 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.57 -2.67 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.87 -2.68 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.32 -2.52 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.64 -2.52 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.31 -1.95 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.96 -2.24 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.71 -2.14 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.52 -2.08 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.47 -2.08 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.54 -1.99 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.67 -1.91 47 1 1 +1
30DEC26 75.00 C 0.00 0.00 0.00 11.87 -1.71 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.00 -1.82 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.18 -1.84 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.43 -1.76 47 0 0 0
30DEC26 85.00 C 10.46 10.46 9.65 8.73 -1.68 47 4 10 +4
30DEC26 87.50 C 0.00 0.00 0.00 8.08 -1.61 47 0 0 0
30DEC26 90.00 C 9.10 9.10 9.10 7.48 -1.54 47 2 5 +2
30DEC26 92.50 C 0.00 0.00 0.00 6.92 -1.47 46 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 6.40 -1.40 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.93 -1.33 46 0 0 0
30DEC26 100.00 C 6.58 6.58 6.58 5.48 -1.27 46 1 1 +1
30DEC26 102.50 C 0.00 0.00 0.00 5.08 -1.20 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.70 -1.14 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.35 -1.09 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.03 -1.03 46 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.73 -0.98 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.45 -0.93 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.20 -0.88 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.96 -0.84 46 0 2 0
TOTAL CALL 2,115 30,501 +583
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
12DEC25 60.00 P 0.04 0.04 0.03 0.01 0.00 63 4 48 +2
12DEC25 62.50 P 0.06 0.07 0.06 0.03 +0.02 54 6 55 +5
12DEC25 65.00 P 0.16 0.29 0.13 0.20 +0.16 54 141 120 +75
12DEC25 67.50 P 0.43 0.90 0.33 0.74 +0.54 53 379 129 +51
12DEC25 70.00 P 1.30 2.24 1.00 2.06 +1.35 56 515 174 +63
12DEC25 72.50 P 2.50 4.10 2.49 3.87 +1.98 52 20 9 -1
12DEC25 75.00 P 4.58 4.58 4.58 6.22 +2.62 58 1 7 0
12DEC25 77.50 P 0.00 0.00 0.00 8.66 +2.86 59 0 1 0
12DEC25 80.00 P 0.00 0.00 0.00 11.15 +2.77 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 13.65 +2.74 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 16.15 +2.82 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 18.65 +2.76 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 21.15 +2.86 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 23.65 +2.83 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 26.15 - 0 0 0 -
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
19DEC25 52.50 P 0.03 0.03 0.03 0.01 0.00 64 4 4 +4
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
19DEC25 57.50 P 0.06 0.08 0.06 0.02 +0.01 48 6 6 +6
19DEC25 60.00 P 0.11 0.15 0.11 0.09 +0.07 48 8 15 +7
19DEC25 62.50 P 0.16 0.32 0.16 0.27 +0.19 47 55 54 +53
19DEC25 65.00 P 0.51 0.76 0.42 0.70 +0.45 47 100 86 +76
19DEC25 67.50 P 0.90 1.60 0.90 1.50 +0.87 47 20 18 +15
19DEC25 70.00 P 2.00 2.90 2.00 2.81 +1.47 48 15 17 +5
19DEC25 72.50 P 0.00 0.00 0.00 4.51 +1.93 48 0 6 0
19DEC25 75.00 P 0.00 0.00 0.00 6.57 +2.30 49 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 8.83 +2.61 50 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 11.24 +2.86 54 0 0 0
19DEC25 82.50 P 12.15 12.15 12.15 13.67 +2.76 53 1 1 +1
19DEC25 85.00 P 0.00 0.00 0.00 16.15 +2.82 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 18.65 +2.76 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 21.15 +2.76 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 23.65 +2.83 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 26.15 - 0 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 0.00 185 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 0.00 175 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 168 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 156 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 150 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 145 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 134 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 129 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 197 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 115 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 392 0
30DEC25 52.50 P 0.04 0.06 0.04 0.01 0.00 44 2 416 -1
30DEC25 55.00 P 0.06 0.10 0.06 0.03 +0.02 42 30 483 +8
30DEC25 57.50 P 0.13 0.19 0.10 0.10 +0.07 42 20 755 +18
30DEC25 60.00 P 0.14 0.34 0.14 0.27 +0.18 42 103 864 +24
30DEC25 62.50 P 0.33 0.64 0.32 0.59 +0.36 42 221 641 +147
30DEC25 65.00 P 0.70 1.20 0.66 1.16 +0.64 42 248 929 -42
30DEC25 67.50 P 1.40 2.07 1.25 2.06 +1.02 41 175 517 -22
30DEC25 70.00 P 2.57 3.43 2.30 3.43 +1.56 43 53 2,504 -2
30DEC25 72.50 P 4.51 5.14 4.51 4.97 +1.85 42 6 690 -5
30DEC25 75.00 P 6.00 7.20 6.00 6.98 +2.17 44 4 226 -2
30DEC25 77.50 P 7.37 7.59 7.37 9.08 +2.36 44 3 102 0
30DEC25 80.00 P 9.90 10.68 9.90 11.27 +2.41 40 2 115 +1
30DEC25 82.50 P 0.00 0.00 0.00 13.83 +2.79 50 0 143 0
30DEC25 85.00 P 14.40 14.40 14.40 16.16 +2.75 43 1 542 +1
30DEC25 87.50 P 0.00 0.00 0.00 18.74 +2.85 56 0 24 0
30DEC25 90.00 P 21.10 21.10 21.10 21.19 +2.80 57 1 508 -32
30DEC25 92.50 P 0.00 0.00 0.00 23.65 +2.83 0 0 21 0
30DEC25 95.00 P 0.00 0.00 0.00 26.15 +2.94 0 0 0 -6
30DEC25 97.50 P 0.00 0.00 0.00 28.65 +2.86 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 31.15 +2.90 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 33.65 +2.86 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.15 +2.85 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.74 +2.95 94 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.17 +2.87 88 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.65 +2.86 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.15 +2.82 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.65 +2.87 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 51.15 +2.86 0 0 0 0
29JAN26 48.00 P 0.08 0.10 0.08 0.04 +0.02 43 5 28 +5
29JAN26 49.00 P 0.11 0.11 0.11 0.06 +0.03 43 4 65 +4
29JAN26 50.00 P 0.00 0.00 0.00 0.08 +0.04 43 0 56 0
29JAN26 52.50 P 0.19 0.24 0.19 0.18 +0.09 43 6 41 +6
29JAN26 55.00 P 0.32 0.39 0.31 0.35 +0.16 43 63 131 +18
29JAN26 57.50 P 0.51 0.63 0.46 0.62 +0.27 42 40 196 +25
29JAN26 60.00 P 0.56 0.99 0.56 1.05 +0.41 42 261 312 +46
29JAN26 62.50 P 1.18 1.63 1.18 1.64 +0.57 42 82 550 +14
29JAN26 65.00 P 1.96 2.40 1.86 2.47 +0.81 42 211 619 +20
29JAN26 67.50 P 2.92 3.60 2.80 3.51 +1.06 42 42 574 +3
29JAN26 70.00 P 4.10 5.00 3.80 4.90 +1.44 42 25 1,888 -3
29JAN26 72.50 P 6.40 6.60 6.40 6.55 +1.77 44 8 219 +7
29JAN26 75.00 P 7.05 8.40 7.05 8.39 +1.93 45 21 947 +10
29JAN26 77.50 P 9.42 9.42 9.42 10.34 +2.14 46 1 216 +1
29JAN26 80.00 P 0.00 0.00 0.00 12.44 +2.34 48 0 184 0
29JAN26 82.50 P 0.00 0.00 0.00 14.63 +2.47 49 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 16.78 +2.44 48 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 19.18 +2.55 51 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 21.45 +2.51 50 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 23.91 +2.83 52 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 26.25 +2.62 50 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.79 +2.77 55 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 31.28 +2.93 58 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 33.65 +2.85 0 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 36.15 +2.85 0 0 5 0
29JAN26 107.50 P 0.00 0.00 0.00 38.74 +2.93 65 0 9 0
29JAN26 110.00 P 0.00 0.00 0.00 41.17 +2.87 62 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.65 +2.86 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 46.15 +2.82 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 48.67 +2.89 70 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 51.15 +2.86 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 +0.06 44 0 21 0
26FEB26 49.00 P 0.25 0.25 0.25 0.22 +0.08 44 2 7 +2
26FEB26 50.00 P 0.00 0.00 0.00 0.29 +0.10 44 0 115 0
26FEB26 52.50 P 0.42 0.49 0.42 0.48 +0.14 43 2 60 0
26FEB26 55.00 P 0.64 0.74 0.64 0.79 +0.25 43 4 47 +4
26FEB26 57.50 P 0.87 1.12 0.87 1.23 +0.36 43 3 103 0
26FEB26 60.00 P 1.42 1.72 1.40 1.81 +0.50 43 124 360 +98
26FEB26 62.50 P 1.90 2.50 1.90 2.56 +0.66 43 3 215 +3
26FEB26 65.00 P 2.95 3.42 2.95 3.48 +0.84 43 5 281 +3
26FEB26 67.50 P 4.68 4.68 4.68 4.60 +1.05 43 4 291 -4
26FEB26 70.00 P 0.00 0.00 0.00 6.01 +1.38 43 0 560 0
26FEB26 72.50 P 0.00 0.00 0.00 7.65 +1.67 45 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 9.32 +1.68 45 0 1 0
26FEB26 77.50 P 11.52 11.52 11.52 11.27 +1.91 46 2 2 0
26FEB26 80.00 P 0.00 0.00 0.00 13.18 +1.99 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.36 +2.24 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.55 +2.39 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.76 +2.44 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.12 +2.55 52 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 24.40 +2.60 53 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 26.74 +2.67 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.13 +2.68 54 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.47 +2.73 54 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.83 +2.70 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 25.00 P 0.04 0.04 0.04 0.01 0.00 65 22 27 +21
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 29.00 P 0.04 0.04 0.04 0.01 0.00 56 1 8 +1
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30MAR26 31.00 P 0.04 0.04 0.04 0.01 0.00 52 1 2 +1
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 33.00 P 0.04 0.04 0.04 0.01 0.00 48 1 8 +1
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 164 0
30MAR26 37.00 P 0.19 0.19 0.13 0.02 +0.01 44 8 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 86 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 +0.04 45 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 +0.04 45 0 349 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 +0.06 44 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 +0.07 45 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.35 +0.09 45 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.43 +0.12 45 0 31 0
30MAR26 49.00 P 0.56 0.56 0.56 0.50 +0.10 44 1 83 0
30MAR26 50.00 P 0.62 0.62 0.62 0.62 +0.14 44 1 598 0
30MAR26 52.50 P 0.91 0.91 0.91 0.92 +0.22 44 15 150 +15
30MAR26 55.00 P 0.00 0.00 0.00 1.36 +0.30 44 0 766 0
30MAR26 57.50 P 1.70 1.84 1.70 1.92 +0.40 44 2 355 0
30MAR26 60.00 P 2.10 2.50 2.10 2.62 +0.52 44 13 367 +9
30MAR26 62.50 P 2.85 2.85 2.85 3.45 +0.64 44 1 663 0
30MAR26 65.00 P 0.00 0.00 0.00 4.45 +0.81 43 0 415 0
30MAR26 67.50 P 0.00 0.00 0.00 5.66 +1.02 43 0 200 0
30MAR26 70.00 P 6.91 6.91 6.91 7.12 +1.34 44 1 1,427 +1
30MAR26 72.50 P 8.77 8.77 8.77 8.75 +1.60 46 8 218 +8
30MAR26 75.00 P 10.72 10.72 10.72 10.49 +1.68 46 12 66 -12
30MAR26 77.50 P 0.00 0.00 0.00 12.28 +1.70 47 0 87 0
30MAR26 80.00 P 14.51 14.51 14.51 14.16 +1.84 47 4 93 -4
30MAR26 82.50 P 0.00 0.00 0.00 16.18 +2.00 48 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 18.28 +2.13 49 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 20.45 +2.27 50 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 22.71 +2.38 51 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 25.02 +2.50 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.26 +2.45 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.56 +2.43 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.89 +2.54 54 0 151 0
30MAR26 102.50 P 0.00 0.00 0.00 34.30 +2.54 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.64 +2.64 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.03 +2.65 55 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 41.40 +2.68 55 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.75 +2.69 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.31 +2.79 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.83 +2.95 59 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.29 +2.85 60 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.72 +2.93 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.26 +2.97 62 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.74 +2.94 63 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.24 +2.96 65 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.71 +2.97 65 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.23 +3.03 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 37 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 21 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 +0.04 46 0 21 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 +0.05 46 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 +0.06 46 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 +0.08 46 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.34 +0.09 46 0 2 0
29JUN26 40.00 P 0.50 0.50 0.50 0.41 +0.10 46 1 171 +1
29JUN26 41.00 P 0.00 0.00 0.00 0.49 +0.13 46 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.58 +0.14 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.68 +0.16 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.76 +0.15 46 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.87 +0.15 46 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 1.01 +0.22 46 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.17 +0.26 46 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.33 +0.29 46 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.50 +0.30 46 0 55 0
29JUN26 50.00 P 0.00 0.00 0.00 1.71 +0.35 46 0 666 0
29JUN26 52.50 P 0.00 0.00 0.00 2.25 +0.41 45 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.93 +0.54 45 0 177 0
29JUN26 57.50 P 0.00 0.00 0.00 3.72 +0.65 45 0 193 0
29JUN26 60.00 P 4.25 4.26 4.25 4.57 +0.71 45 15 116 +15
29JUN26 62.50 P 5.00 5.00 5.00 5.61 +0.90 45 1 199 -1
29JUN26 65.00 P 0.00 0.00 0.00 6.71 +0.97 45 0 215 0
29JUN26 67.50 P 7.90 7.90 7.90 7.93 +1.11 45 1 130 +1
29JUN26 70.00 P 9.62 9.62 9.62 9.62 +1.55 46 1 1,222 -1
29JUN26 72.50 P 0.00 0.00 0.00 10.97 +1.41 46 0 343 0
29JUN26 75.00 P 0.00 0.00 0.00 12.69 +1.62 47 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 14.51 +1.65 47 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 16.36 +1.71 48 0 160 0
29JUN26 82.50 P 0.00 0.00 0.00 18.33 +1.92 49 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 20.25 +1.96 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 22.30 +2.11 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.37 +2.17 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 26.52 +2.27 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 28.65 +2.30 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.83 +2.29 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.10 +2.36 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.29 +2.29 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.73 +2.41 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.85 +2.20 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.31 +2.40 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.65 +2.40 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.98 +2.46 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.19 +2.38 53 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 51.76 +2.56 55 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 54.09 +2.54 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.52 +2.62 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.94 +2.65 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.39 +2.73 56 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 63.73 +2.66 54 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 66.23 +2.74 55 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 0.87 +0.13 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.98 +0.12 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.09 +0.11 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.23 +0.15 45 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 1.39 +0.19 45 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.55 +0.18 45 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 1.75 +0.22 45 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.96 +0.27 45 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.18 +0.28 45 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.39 +0.27 45 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 2.65 +0.31 45 0 144 0
29SEP26 52.50 P 0.00 0.00 0.00 3.34 +0.38 45 0 170 0
29SEP26 55.00 P 3.53 3.84 3.53 4.13 +0.48 45 8 194 0
29SEP26 57.50 P 0.00 0.00 0.00 5.00 +0.53 45 0 118 0
29SEP26 60.00 P 5.85 5.85 5.83 6.00 +0.66 45 2 102 0
29SEP26 62.50 P 0.00 0.00 0.00 7.05 +0.70 45 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 8.24 +0.83 45 0 109 0
29SEP26 67.50 P 0.00 0.00 0.00 9.60 +1.01 45 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 11.07 +1.20 45 0 52 0
29SEP26 72.50 P 0.00 0.00 0.00 12.70 +1.36 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 14.34 +1.41 47 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 16.12 +1.45 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 17.97 +1.57 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 19.86 +1.63 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 21.77 +1.69 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.69 +1.71 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.71 +1.82 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.78 +1.95 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 29.87 +1.97 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 32.04 +2.07 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.25 +2.18 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 36.47 +2.22 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.68 +2.21 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.96 +2.27 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.21 +2.25 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.48 +2.27 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.76 +2.26 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.06 +2.34 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.37 +2.30 53 0 19 0
30DEC26 40.00 P 1.18 1.18 1.18 1.30 +0.13 45 1 1 +1
30DEC26 41.00 P 1.38 1.38 1.38 1.47 +0.14 45 1 1 +1
30DEC26 42.00 P 0.00 0.00 0.00 1.63 +0.13 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.81 +0.14 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.03 +0.20 45 0 0 0
30DEC26 45.00 P 2.05 2.05 2.05 2.25 +0.20 45 5 5 +5
30DEC26 46.00 P 0.00 0.00 0.00 2.47 +0.20 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.70 +0.21 45 0 0 0
30DEC26 48.00 P 2.62 2.62 2.62 2.98 +0.27 45 2 8 +2
30DEC26 49.00 P 0.00 0.00 0.00 3.26 +0.30 45 0 2 0
30DEC26 50.00 P 3.02 3.02 3.02 3.54 +0.30 45 2 7 +2
30DEC26 52.50 P 0.00 0.00 0.00 4.31 +0.36 45 0 0 0
30DEC26 55.00 P 4.81 4.81 4.81 5.19 +0.43 45 4 24 +4
30DEC26 57.50 P 0.00 0.00 0.00 6.12 +0.47 45 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 7.19 +0.58 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.27 +0.59 45 0 0 0
30DEC26 65.00 P 9.55 9.55 9.55 9.52 +0.75 45 1 3 +1
30DEC26 67.50 P 0.00 0.00 0.00 10.96 +0.94 45 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.38 +1.05 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.01 +1.18 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.71 +1.26 46 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 17.44 +1.35 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.31 +1.47 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.18 +1.49 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.06 +1.56 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.98 +1.57 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.91 +1.57 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.91 +1.64 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.99 +1.77 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.09 +1.84 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.20 +1.87 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.39 +1.96 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.62 +2.07 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.85 +2.12 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.07 +2.11 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.30 +2.10 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.54 +2.09 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.81 +2.06 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.10 +2.11 53 0 0 0
TOTAL PUT 3,198 41,588 +783
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 67.95
30DEC25 43.00 C 0.00 0.00 0.00 25.03 -0.52 60 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.97 -0.66 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 23.03 -0.61 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 21.98 -0.66 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.98 -0.66 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.95 -0.60 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.95 -0.69 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.99 -0.66 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.48 -0.99 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.11 -0.55 45 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.60 -0.64 35 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 8.22 -0.85 35 0 125 0
30DEC25 62.50 C 0.00 0.00 0.00 6.01 -0.49 35 0 71 0
30DEC25 65.00 C 4.47 4.47 4.05 4.11 -0.43 35 30 112 0
30DEC25 67.50 C 2.90 2.90 2.46 2.56 -0.39 34 11 277 0
30DEC25 70.00 C 2.10 2.10 1.32 1.49 -0.35 35 23 416 +15
30DEC25 72.50 C 1.15 1.15 0.70 0.80 -0.22 35 522 438 -371
30DEC25 75.00 C 0.59 0.62 0.46 0.38 -0.13 35 42 520 +9
30DEC25 77.50 C 0.25 0.25 0.25 0.17 -0.07 35 3 379 -3
30DEC25 80.00 C 0.10 0.11 0.10 0.07 -0.04 35 12 362 +8
30DEC25 82.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 945 0
30DEC25 85.00 C 0.05 0.05 0.05 0.01 -0.01 35 30 788 +30
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 22.09 -0.67 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.11 -0.64 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.07 -1.34 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.16 -0.70 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.19 -1.19 34 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.76 -0.71 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.35 -0.49 34 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.19 -0.53 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.10 -0.86 37 0 48 0
29JAN26 62.50 C 6.70 6.70 6.70 7.22 -0.55 37 15 56 0
29JAN26 65.00 C 5.12 5.12 5.12 5.60 -0.40 38 15 256 0
29JAN26 67.50 C 4.70 4.70 4.10 4.19 -0.38 37 14 60 +12
29JAN26 70.00 C 3.54 3.54 3.54 3.12 -0.33 38 13 156 -13
29JAN26 72.50 C 2.21 2.21 2.21 2.26 -0.30 38 1 1,122 -1
29JAN26 75.00 C 1.94 1.94 1.50 1.57 -0.26 38 14 208 -1
29JAN26 77.50 C 0.00 0.00 0.00 1.06 -0.21 38 0 216 0
29JAN26 80.00 C 0.80 0.82 0.80 0.70 -0.16 38 10 345 -9
29JAN26 82.50 C 0.65 0.65 0.65 0.45 -0.12 38 1 105 0
29JAN26 85.00 C 0.00 0.00 0.00 0.29 -0.08 38 0 86 0
29JAN26 87.50 C 0.29 0.29 0.29 0.18 -0.06 38 1 233 +1
29JAN26 90.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 157 0
29JAN26 92.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 172 0
29JAN26 95.00 C 0.13 0.13 0.13 0.04 -0.02 38 1 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.44 -0.32 47 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.48 -0.60 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.20 -1.21 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.55 -0.31 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.59 -0.84 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.25 -0.22 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.68 -0.88 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.88 -0.84 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.97 -0.65 39 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 8.24 -0.55 39 0 183 0
26FEB26 65.00 C 0.00 0.00 0.00 6.69 -0.38 39 0 418 0
26FEB26 67.50 C 0.00 0.00 0.00 5.40 -0.34 39 0 160 0
26FEB26 70.00 C 0.00 0.00 0.00 4.33 -0.31 39 0 414 0
26FEB26 72.50 C 0.00 0.00 0.00 3.43 -0.30 40 0 130 0
26FEB26 75.00 C 3.05 3.05 3.05 2.64 -0.28 40 15 612 +15
26FEB26 77.50 C 2.36 2.36 2.36 2.01 -0.24 39 15 80 +15
26FEB26 80.00 C 0.00 0.00 0.00 1.51 -0.20 39 0 95 0
26FEB26 82.50 C 0.00 0.00 0.00 1.12 -0.16 39 0 105 0
26FEB26 85.00 C 0.96 0.96 0.96 0.82 -0.13 39 4 79 +4
26FEB26 87.50 C 0.00 0.00 0.00 0.60 -0.10 39 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.43 -0.08 39 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.31 -0.06 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
26FEB26 100.00 C 0.22 0.22 0.22 0.11 -0.03 39 1 1 +1
30MAR26 43.00 C 0.00 0.00 0.00 25.31 -0.70 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.33 -1.10 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.38 -0.86 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.46 -0.30 34 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.52 -0.65 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.57 -0.84 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.66 -0.76 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.76 -0.82 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.57 -0.67 38 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.50 -0.40 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.72 -0.33 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.15 -0.63 42 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 9.56 -0.47 42 0 393 0
30MAR26 65.00 C 8.60 8.60 8.60 8.05 -0.43 41 15 257 +15
30MAR26 67.50 C 0.00 0.00 0.00 6.82 -0.39 42 0 620 0
30MAR26 70.00 C 5.60 5.77 5.55 5.68 -0.47 42 200 722 +141
30MAR26 72.50 C 0.00 0.00 0.00 4.87 -0.33 43 0 152 0
30MAR26 75.00 C 0.00 0.00 0.00 4.06 -0.34 43 0 547 0
30MAR26 77.50 C 0.00 0.00 0.00 3.33 -0.31 43 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 2.72 -0.27 43 0 255 0
30MAR26 82.50 C 0.00 0.00 0.00 2.21 -0.23 43 0 100 0
30MAR26 85.00 C 2.26 2.26 2.26 1.78 -0.21 42 15 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.43 -0.18 42 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 1.15 -0.15 42 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.91 -0.13 42 0 55 0
30MAR26 95.00 C 0.00 0.00 0.00 0.72 -0.11 42 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.56 -0.10 42 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.44 -0.09 42 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.34 -0.08 42 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.22 -0.04 42 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 24.07 -0.51 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.20 -0.46 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.34 -0.79 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.52 -0.87 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.68 -0.33 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.02 -0.65 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.91 -0.53 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.20 -0.25 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.58 -0.53 42 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 12.95 -0.30 42 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 11.73 -0.12 43 0 4 0
29JUN26 65.00 C 10.87 10.87 10.87 10.35 -0.47 43 15 15 0
29JUN26 67.50 C 0.00 0.00 0.00 9.21 -0.42 43 0 36 0
29JUN26 70.00 C 7.81 8.09 7.81 8.18 -0.39 43 3 2,068 -2
29JUN26 72.50 C 0.00 0.00 0.00 7.25 -0.37 43 0 55 0
29JUN26 75.00 C 6.33 6.33 6.32 6.45 -0.33 44 3 19 0
29JUN26 77.50 C 0.00 0.00 0.00 5.69 -0.31 44 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 4.99 -0.32 44 0 25 0
29JUN26 82.50 C 4.45 4.49 4.44 4.34 -0.27 44 40 50 +18
29JUN26 85.00 C 0.00 0.00 0.00 3.80 -0.27 44 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 3.28 -0.25 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.88 -0.21 44 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 2.48 -0.21 43 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 2.16 -0.17 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.82 -0.22 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.56 -0.19 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.36 -0.17 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 1.17 -0.16 43 0 31 0
29JUN26 107.50 C 1.37 1.37 1.37 1.01 -0.13 43 2 14 -2
29JUN26 110.00 C 0.00 0.00 0.00 0.90 -0.07 43 0 164 0
29JUN26 112.50 C 0.00 0.00 0.00 0.77 -0.07 43 0 46 0
29SEP26 46.00 C 0.00 0.00 0.00 24.16 -0.20 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.40 -0.75 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.64 -1.38 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.89 -0.77 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.30 -0.60 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.53 -0.03 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.86 -0.58 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.35 -0.30 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.90 -0.35 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.56 -1.03 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 12.43 -0.51 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.33 -0.47 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 10.33 -0.47 44 1 17 -1
29SEP26 72.50 C 0.00 0.00 0.00 9.46 -0.38 45 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 8.62 -0.37 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.86 -0.36 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 7.10 -0.42 45 1 65 0
29SEP26 82.50 C 0.00 0.00 0.00 6.44 -0.44 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 5.78 -0.47 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 5.25 -0.40 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 4.74 -0.41 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 4.23 -0.41 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.85 -0.34 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.37 -0.45 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.01 -0.43 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.73 -0.36 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.47 -0.35 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 2.20 -0.35 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.99 -0.29 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.86 -0.16 44 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 25.26 -0.80 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.53 -0.77 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.80 -1.17 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.39 -0.80 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.70 -1.01 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.04 -0.45 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.35 -0.30 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.85 -0.50 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.52 -0.49 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.18 -0.50 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.07 -0.54 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.00 -0.52 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.01 -0.57 44 0 8 0
30DEC26 72.50 C 11.10 11.10 11.10 11.10 -0.49 44 20 20 +20
30DEC26 75.00 C 0.00 0.00 0.00 10.26 -0.48 44 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 9.49 -0.47 44 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 8.79 -0.43 44 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 8.11 -0.46 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.47 -0.47 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.83 -0.38 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.29 -0.41 44 0 0 0
TOTAL CALL 1,108 21,769 -99
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.00 0.00 0.00 0.05 +0.01 35 0 488 0
30DEC25 60.00 P 0.17 0.27 0.17 0.16 +0.01 35 5 655 -3
30DEC25 62.50 P 0.40 0.57 0.40 0.46 +0.05 35 53 571 +2
30DEC25 65.00 P 0.80 1.20 0.80 1.05 +0.13 35 59 572 +30
30DEC25 67.50 P 1.59 2.13 1.59 2.02 +0.18 35 18 300 0
30DEC25 70.00 P 2.99 2.99 2.99 3.46 +0.30 35 3 632 -3
30DEC25 72.50 P 4.82 4.82 4.82 5.29 +0.37 36 11 123 0
30DEC25 75.00 P 7.75 7.75 7.75 7.32 +0.27 34 1 336 0
30DEC25 77.50 P 0.00 0.00 0.00 9.63 +0.54 34 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 12.42 +0.60 53 0 869 0
30DEC25 82.50 P 0.00 0.00 0.00 14.58 +0.55 43 0 81 0
30DEC25 85.00 P 0.00 0.00 0.00 17.16 +0.22 55 0 113 0
30DEC25 87.50 P 0.00 0.00 0.00 19.65 +0.59 60 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 22.17 +0.08 66 0 27 0
30DEC25 92.50 P 0.00 0.00 0.00 24.61 +0.12 67 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.17 +0.72 77 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 29.67 +0.56 82 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.29 +0.70 94 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 34.67 +0.08 90 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.11 +0.51 89 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 39.67 +0.62 99 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.17 +0.58 103 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 44.67 +0.72 107 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.17 +0.37 111 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 49.67 +0.20 115 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 0.00 38 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 38 0 70 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 0.00 37 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 0.36 0.36 0.36 0.25 +0.01 38 3 209 +3
29JAN26 57.50 P 0.47 0.60 0.47 0.50 +0.02 38 3 113 +3
29JAN26 60.00 P 0.75 1.04 0.75 0.92 +0.08 38 38 255 +7
29JAN26 62.50 P 1.29 1.69 1.29 1.50 +0.11 37 19 792 0
29JAN26 65.00 P 2.11 2.37 2.11 2.35 +0.18 37 43 284 +15
29JAN26 67.50 P 3.71 3.71 3.71 3.48 +0.22 37 1 576 -1
29JAN26 70.00 P 5.12 5.12 4.93 4.93 +0.31 38 4 712 -2
29JAN26 72.50 P 0.00 0.00 0.00 6.58 +0.31 39 0 117 0
29JAN26 75.00 P 0.00 0.00 0.00 8.31 +0.13 37 0 420 0
29JAN26 77.50 P 0.00 0.00 0.00 10.33 +0.33 37 0 97 0
29JAN26 80.00 P 0.00 0.00 0.00 12.49 +0.36 37 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 15.15 +0.88 45 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 17.29 +0.19 42 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 19.76 +0.70 45 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 22.22 +0.13 48 0 20 0
29JAN26 92.50 P 0.00 0.00 0.00 24.78 +0.29 53 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 27.22 +0.56 55 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.67 -0.10 56 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.29 +0.05 64 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.67 +0.08 62 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.24 -0.03 68 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.74 +0.21 71 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.17 +0.26 71 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.67 +0.44 74 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 0.00 39 0 19 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 0.00 39 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 0.00 39 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.14 0.00 39 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.19 0.00 39 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.37 +0.02 39 0 166 0
26FEB26 55.00 P 0.00 0.00 0.00 0.65 +0.03 39 0 358 0
26FEB26 57.50 P 0.00 0.00 0.00 1.07 +0.08 39 0 162 0
26FEB26 60.00 P 0.00 0.00 0.00 1.60 +0.09 39 0 388 0
26FEB26 62.50 P 0.00 0.00 0.00 2.33 +0.12 38 0 740 0
26FEB26 65.00 P 0.00 0.00 0.00 3.31 +0.20 39 0 201 0
26FEB26 67.50 P 0.00 0.00 0.00 4.50 +0.23 39 0 643 0
26FEB26 70.00 P 0.00 0.00 0.00 5.93 +0.28 39 0 220 0
26FEB26 72.50 P 6.90 6.90 6.90 7.49 +0.25 39 15 60 +7
26FEB26 75.00 P 0.00 0.00 0.00 9.19 +0.07 39 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.40 +0.82 42 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.44 +0.89 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.63 +0.41 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.84 +0.64 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.96 +0.42 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.32 +0.23 43 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.78 +0.29 45 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.22 +0.24 46 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.67 -0.10 47 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.29 +0.05 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 0.00 42 0 107 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 0.00 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 0.00 42 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.30 0.00 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.38 0.00 42 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.46 +0.01 42 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.58 +0.02 42 0 237 0
30MAR26 52.50 P 0.89 0.89 0.89 0.91 +0.02 42 15 191 0
30MAR26 55.00 P 0.00 0.00 0.00 1.37 +0.09 42 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 1.88 +0.08 42 0 137 0
30MAR26 60.00 P 2.67 2.67 2.67 2.59 +0.10 42 1 626 +1
30MAR26 62.50 P 0.00 0.00 0.00 3.50 +0.18 42 0 745 0
30MAR26 65.00 P 0.00 0.00 0.00 4.47 +0.13 41 0 540 0
30MAR26 67.50 P 6.00 6.00 6.00 5.84 +0.29 42 1 282 0
30MAR26 70.00 P 0.00 0.00 0.00 7.28 +0.29 43 0 1,530 0
30MAR26 72.50 P 0.00 0.00 0.00 8.79 +0.28 42 0 147 0
30MAR26 75.00 P 0.00 0.00 0.00 10.66 +0.73 44 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 12.53 +0.58 45 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 14.44 +0.69 45 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 16.51 +1.14 46 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 18.59 +1.06 46 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 20.74 +1.05 46 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 22.99 +0.70 46 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 25.42 +0.86 49 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 27.76 +0.78 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.14 +0.37 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.56 +0.32 52 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.98 +0.39 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.47 +0.20 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.93 +0.40 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.43 +0.52 59 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.90 +0.67 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.41 +0.61 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.90 +0.41 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.83 +0.02 43 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.96 +0.03 43 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.12 +0.03 43 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.29 +0.03 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.47 +0.05 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.68 +0.09 43 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 2.23 +0.10 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.89 +0.11 43 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.67 +0.13 43 0 225 0
29JUN26 60.00 P 0.00 0.00 0.00 4.59 +0.16 43 0 183 0
29JUN26 62.50 P 5.74 5.74 5.74 5.65 +0.19 43 3 286 -3
29JUN26 65.00 P 0.00 0.00 0.00 6.82 +0.20 43 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 8.11 +0.19 43 0 117 0
29JUN26 70.00 P 0.00 0.00 0.00 9.55 +0.22 43 0 193 0
29JUN26 72.50 P 0.00 0.00 0.00 11.11 +0.25 43 0 109 0
29JUN26 75.00 P 0.00 0.00 0.00 12.87 +0.19 44 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 14.64 +0.39 44 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.50 +0.16 45 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.41 +0.37 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.38 +0.73 45 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 22.40 +0.18 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.52 +1.10 46 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.61 +0.70 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 28.79 +0.68 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.02 +0.12 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.20 +0.14 46 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 35.50 +0.59 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.93 +0.29 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.31 +0.78 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.69 +0.64 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.10 +0.59 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.78 +0.02 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 2.03 +0.04 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.22 +0.03 44 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 2.45 +0.03 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.74 +0.01 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.44 +0.11 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.22 +0.08 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.13 +0.13 44 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.17 +0.14 44 0 817 0
29SEP26 62.50 P 0.00 0.00 0.00 7.28 +0.14 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.50 +0.15 43 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 9.90 +0.20 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 11.29 -0.01 44 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 12.90 +0.24 44 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.62 +0.05 45 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 16.33 +0.14 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.12 +0.09 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 19.98 +0.35 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.93 +0.90 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.88 +0.18 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.91 +0.50 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.96 +0.40 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.06 +0.38 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.13 -0.07 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.33 -0.10 47 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 36.51 +0.65 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.72 +0.57 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.95 +0.44 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.15 +0.45 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.64 +0.24 48 0 0 0
30DEC26 46.00 P 2.50 2.50 2.50 2.44 +0.01 44 2 4 +2
30DEC26 47.00 P 0.00 0.00 0.00 2.72 +0.04 44 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 2.97 +0.04 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.22 +0.01 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.54 +0.09 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.35 +0.13 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.21 +0.12 44 0 0 0
30DEC26 57.50 P 6.18 6.18 6.18 6.18 +0.13 43 1 1 +1
30DEC26 60.00 P 7.30 7.30 7.30 7.10 -0.01 43 1 31 +1
30DEC26 62.50 P 0.00 0.00 0.00 8.46 +0.17 43 0 40 0
30DEC26 65.00 P 0.00 0.00 0.00 9.75 +0.23 43 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 10.78 -0.12 42 0 13 0
30DEC26 70.00 P 0.00 0.00 0.00 12.52 +0.08 43 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 14.08 +0.17 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.79 +0.29 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.53 +0.32 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.29 -0.05 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.12 +0.30 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.03 +0.33 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.95 +0.13 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.91 +0.40 45 0 0 0
TOTAL PUT 300 24,847 +60
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$ 20.04
30DEC25 12.50 C 0.00 0.00 0.00 7.56 -0.38 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.05 -0.39 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.55 -0.39 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.05 -0.39 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.55 -0.39 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.04 -0.40 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.55 -0.40 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.07 -0.38 32 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.57 -0.42 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.07 -0.32 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.57 -0.32 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.08 -0.32 22 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.59 -0.31 19 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 1.12 -0.31 18 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 0.70 -0.30 17 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 0.39 -0.23 18 0 200 0
30DEC25 21.00 C 0.00 0.00 0.00 0.09 -0.09 19 0 86 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.11 -0.37 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.61 -0.41 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.12 -0.37 36 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.62 -0.37 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.12 -0.38 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.62 -0.43 23 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.12 -0.32 19 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.64 -0.31 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.17 -0.30 20 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.73 -0.29 20 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.33 -0.26 21 0 55 0
29JAN26 19.50 C 0.96 0.96 0.96 0.97 -0.25 20 15 38 +15
29JAN26 20.00 C 0.71 0.71 0.68 0.67 -0.20 20 16 56 +16
29JAN26 21.00 C 0.00 0.00 0.00 0.30 -0.13 21 0 51 0
29JAN26 22.00 C 0.00 0.00 0.00 0.11 -0.06 21 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.16 -0.41 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.68 -0.40 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.19 -0.41 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.67 -0.44 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.19 -0.31 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.72 -0.31 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.28 -0.30 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.86 -0.30 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.49 -0.27 21 0 0 0
26FEB26 19.50 C 1.15 1.15 1.15 1.14 -0.26 20 15 15 +15
26FEB26 20.00 C 0.00 0.00 0.00 0.85 -0.22 20 0 100 0
26FEB26 21.00 C 0.00 0.00 0.00 0.46 -0.16 21 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.22 -0.11 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.09 -0.06 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 30.00 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 7.66 -0.43 24 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.18 -0.42 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.69 -0.42 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.19 -0.43 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.72 -0.41 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.24 -0.40 32 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.75 -0.41 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.27 -0.41 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.76 -0.43 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.30 -0.31 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.87 -0.30 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.46 -0.29 23 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.08 -0.28 23 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.73 -0.27 23 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.39 -0.28 22 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.12 -0.25 22 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.70 -0.18 23 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.43 -0.12 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 -0.10 23 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 -0.06 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.83 -0.42 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.35 -0.42 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.88 -0.41 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.41 -0.40 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.95 -0.37 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.49 -0.36 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.06 -0.33 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.55 -0.40 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.15 -0.27 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.77 -0.26 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.43 -0.24 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.10 -0.23 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.81 -0.21 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.55 -0.24 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.10 -0.16 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.79 -0.13 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.54 -0.09 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 -0.07 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 -0.05 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.85 -0.40 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.38 -0.40 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.90 -0.40 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.44 -0.38 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.98 -0.36 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.51 -0.37 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.11 -0.33 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.63 -0.38 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.25 -0.25 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.89 -0.23 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.56 -0.22 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.26 -0.20 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.98 -0.18 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.73 -0.23 24 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.30 -0.14 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.96 -0.12 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 -0.10 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.53 -0.07 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 -0.05 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.27 -0.04 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.03 -0.35 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.61 -0.31 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.19 -0.31 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.70 -0.39 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.34 -0.25 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.01 -0.23 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.70 -0.21 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.41 -0.20 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.15 -0.18 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.94 -0.20 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.50 -0.14 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.19 -0.09 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.93 -0.09 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.71 -0.07 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.54 -0.05 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 -0.05 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
TOTAL CALL 46 4,067 +46
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 77 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 245 0
30DEC25 19.00 P 0.06 0.07 0.06 0.06 +0.02 20 6 444 0
30DEC25 19.50 P 0.16 0.16 0.16 0.15 +0.05 19 15 143 +5
30DEC25 20.00 P 0.27 0.35 0.27 0.34 +0.11 19 50 135 +38
30DEC25 21.00 P 0.00 0.00 0.00 1.04 +0.28 21 0 279 0
30DEC25 22.00 P 0.00 0.00 0.00 1.96 +0.31 0 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.96 +0.32 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.96 +0.32 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.97 +0.33 48 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.97 +0.33 55 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.97 +0.33 62 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.97 +0.33 68 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.97 +0.33 74 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.97 +0.33 80 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.97 +0.33 85 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 38 0
29JAN26 18.00 P 0.07 0.07 0.07 0.06 +0.02 21 13 94 +4
29JAN26 18.50 P 0.00 0.00 0.00 0.11 +0.03 21 0 133 0
29JAN26 19.00 P 0.18 0.18 0.18 0.21 +0.06 21 4 58 +3
29JAN26 19.50 P 0.00 0.00 0.00 0.37 +0.10 21 0 146 0
29JAN26 20.00 P 0.00 0.00 0.00 0.58 +0.14 21 0 64 0
29JAN26 21.00 P 0.00 0.00 0.00 1.21 +0.23 22 0 65 0
29JAN26 22.00 P 0.00 0.00 0.00 2.00 +0.27 20 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.96 +0.31 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.97 +0.33 29 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.97 +0.33 34 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.97 +0.33 39 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.97 +0.33 44 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.97 +0.33 48 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.97 +0.33 52 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.97 +0.33 56 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.33 +0.05 21 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.51 +0.09 21 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 0.73 +0.12 21 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.33 +0.19 22 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 2.07 +0.23 21 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.97 +0.28 20 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.97 +0.33 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.98 +0.34 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.98 +0.34 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.98 +0.34 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.98 +0.34 43 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.98 +0.34 46 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.98 +0.34 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.06 0.00 23 0 30 0
30MAR26 17.00 P 0.12 0.12 0.12 0.10 0.00 23 2 11 +2
30MAR26 17.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.37 +0.04 23 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.53 +0.08 23 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.72 +0.11 23 0 1 0
30MAR26 20.00 P 0.00 0.00 0.00 0.94 +0.13 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.55 +0.19 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.22 +0.19 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.06 +0.25 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.98 +0.29 23 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.98 +0.34 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.98 +0.34 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.98 +0.34 34 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.98 +0.34 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.98 +0.34 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.98 +0.34 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 +0.03 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.23 +0.04 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.32 +0.05 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.44 +0.07 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.58 +0.09 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.73 +0.09 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.91 +0.11 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.11 +0.13 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.38 +0.18 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.64 +0.19 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.27 +0.19 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.99 +0.23 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.77 +0.24 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.57 +0.33 23 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.47 +0.35 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.39 +0.37 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.34 +0.38 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.30 +0.39 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.26 +0.40 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.23 +0.40 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 +0.04 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.38 +0.06 25 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.50 +0.08 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 +0.09 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.77 +0.10 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.94 +0.12 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.13 +0.13 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.35 +0.15 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.63 +0.21 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.90 +0.22 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.51 +0.20 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 3.20 +0.23 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.93 +0.22 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.76 +0.31 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.65 +0.36 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.53 +0.36 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.46 +0.38 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.40 +0.39 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.35 +0.39 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.31 +0.39 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 +0.05 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 +0.06 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.58 +0.05 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.75 +0.09 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.91 +0.10 24 0 0 0
30DEC26 18.00 P 1.04 1.04 1.04 1.08 +0.11 24 10 10 +10
30DEC26 18.50 P 0.00 0.00 0.00 1.28 +0.13 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.50 +0.15 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.76 +0.19 24 0 0 0
30DEC26 20.00 P 1.93 1.93 1.93 1.97 +0.15 23 1 2 +1
30DEC26 21.00 P 0.00 0.00 0.00 2.64 +0.20 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.32 +0.22 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.05 +0.27 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.85 +0.30 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.70 +0.32 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.62 +0.38 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.50 +0.37 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.42 +0.37 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.36 +0.38 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.33 +0.40 25 0 0 0
TOTAL PUT 101 4,675 +63
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$ 1.24
30DEC25 0.85 C 0.00 0.00 0.00 0.40 -0.05 108 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.34 -0.05 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.30 -0.04 81 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.25 -0.05 69 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.21 -0.04 73 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.17 -0.04 71 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.13 -0.04 65 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.10 -0.04 66 0 0 0
30DEC25 1.25 C 0.08 0.08 0.08 0.07 -0.04 62 10 18 +10
30DEC25 1.30 C 0.06 0.06 0.06 0.06 -0.02 70 40 58 +40
30DEC25 1.35 C 0.00 0.00 0.00 0.04 -0.02 67 0 10 0
30DEC25 1.40 C 0.00 0.00 0.00 0.03 -0.02 69 0 146 0
30DEC25 1.45 C 0.00 0.00 0.00 0.02 -0.02 67 0 10 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 251 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 -0.01 69 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 76 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 83 0 434 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 89 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 95 0 84 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 101 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 106 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 112 0 115 0
30DEC25 1.95 C 0.01 0.01 0.01 0.01 0.00 117 2 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 122 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 131 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 140 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 148 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 155 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 170 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 176 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 182 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 194 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 200 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 210 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 233 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.44 -0.04 76 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.40 -0.04 74 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.37 -0.04 77 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.33 -0.04 73 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.30 -0.04 73 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.28 -0.03 77 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.24 -0.04 71 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.22 -0.03 72 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.20 -0.03 73 0 0 0
30MAR26 1.30 C 0.16 0.16 0.16 0.18 -0.03 73 15 15 +15
30MAR26 1.35 C 0.00 0.00 0.00 0.16 -0.03 72 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.15 -0.02 75 0 2 0
30MAR26 1.45 C 0.00 0.00 0.00 0.13 -0.02 73 0 39 0
30MAR26 1.50 C 0.00 0.00 0.00 0.12 -0.02 74 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.11 -0.01 75 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.10 -0.01 75 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.09 -0.01 75 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.08 -0.01 75 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.07 -0.01 74 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.06 -0.01 73 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.05 -0.01 71 0 27 0
30MAR26 1.90 C 0.00 0.00 0.00 0.04 -0.01 69 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 21 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 -0.01 56 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.39 -0.04 73 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.37 -0.03 76 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.34 -0.04 74 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.32 -0.03 75 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.30 -0.03 75 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.28 -0.03 75 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.26 -0.03 75 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.24 -0.03 74 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.23 -0.02 76 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.21 -0.02 75 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.20 -0.02 76 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.18 -0.02 74 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.17 -0.02 75 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.16 -0.02 75 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.15 -0.02 75 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.14 -0.02 75 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.13 -0.02 75 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.12 -0.02 75 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.11 -0.02 74 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.10 -0.02 73 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.09 -0.02 72 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.08 -0.02 73 0 0 0
TOTAL CALL 67 11,672 +65
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 112 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 0.00 61 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.03 0.00 57 0 1 0
30DEC25 1.20 P 0.05 0.05 0.05 0.06 +0.02 68 100 165 +100
30DEC25 1.25 P 0.07 0.09 0.07 0.09 +0.03 72 160 338 -150
30DEC25 1.30 P 0.00 0.00 0.00 0.12 +0.02 72 0 795 0
30DEC25 1.35 P 0.15 0.15 0.15 0.15 +0.02 68 3 585 0
30DEC25 1.40 P 0.00 0.00 0.00 0.19 +0.03 71 0 399 0
30DEC25 1.45 P 0.25 0.25 0.25 0.23 +0.03 70 75 88 -75
30DEC25 1.50 P 0.00 0.00 0.00 0.27 +0.04 65 0 207 0
30DEC25 1.55 P 0.00 0.00 0.00 0.32 +0.04 73 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.36 +0.04 0 0 56 0
30DEC25 1.65 P 0.00 0.00 0.00 0.41 +0.04 0 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.46 +0.03 0 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.51 +0.05 0 0 91 0
30DEC25 1.80 P 0.58 0.58 0.58 0.56 +0.05 0 50 26 -50
30DEC25 1.85 P 0.00 0.00 0.00 0.61 +0.05 0 0 10 0
30DEC25 1.90 P 0.00 0.00 0.00 0.66 +0.05 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.76 +0.05 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.86 +0.05 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.96 +0.05 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.16 +0.05 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.05 +0.01 82 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 +0.01 79 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 +0.01 76 0 15 0
30MAR26 1.00 P 0.07 0.07 0.07 0.08 0.00 72 10 25 +10
30MAR26 1.05 P 0.00 0.00 0.00 0.11 +0.01 77 0 113 0
30MAR26 1.10 P 0.00 0.00 0.00 0.13 +0.02 76 0 66 0
30MAR26 1.15 P 0.00 0.00 0.00 0.16 +0.02 79 0 0 0
30MAR26 1.20 P 0.19 0.19 0.19 0.18 +0.02 76 40 422 +40
30MAR26 1.25 P 0.20 0.20 0.20 0.21 +0.02 77 2 50 +2
30MAR26 1.30 P 0.00 0.00 0.00 0.24 +0.02 77 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.27 +0.02 77 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.31 +0.03 79 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.34 +0.03 77 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.37 +0.02 75 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.41 +0.03 76 0 0 0
30MAR26 1.60 P 0.46 0.46 0.46 0.45 +0.04 77 50 66 +50
30MAR26 1.65 P 0.00 0.00 0.00 0.49 +0.04 76 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.53 +0.04 76 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.57 +0.04 75 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.61 +0.04 74 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.66 +0.04 77 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.70 +0.04 75 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.74 +0.02 73 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.79 +0.04 75 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.88 +0.04 74 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.98 +0.05 78 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.07 +0.05 74 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.17 +0.05 78 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.96 +0.05 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 +0.02 76 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 +0.01 74 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 +0.02 76 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 +0.02 74 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 +0.02 75 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 +0.02 75 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 +0.02 75 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 +0.02 74 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 +0.03 76 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 +0.03 75 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.44 +0.03 76 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.47 +0.03 75 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.51 +0.03 75 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.55 +0.04 76 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 +0.04 76 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.63 +0.04 76 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.67 +0.04 76 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.71 +0.04 76 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.75 +0.04 75 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.79 +0.04 75 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.84 +0.04 77 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.92 +0.04 74 0 0 0
TOTAL PUT 490 6,974 -73
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$ 64.40
30DEC25 45.00 C 0.00 0.00 0.00 19.61 -1.03 80 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.04 -0.60 104 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.49 -1.12 46 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.68 -0.88 73 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.95 -0.69 84 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.63 -0.96 61 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.10 -1.05 48 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.79 -0.86 49 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.22 -0.89 35 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 4.50 -1.07 0 0 0 0
30DEC25 62.50 C 2.16 2.46 2.16 2.23 -0.98 14 30 16 -9
30DEC25 65.00 C 0.89 0.89 0.69 0.69 -0.65 14 21 156 +15
30DEC25 67.50 C 0.16 0.17 0.15 0.12 -0.24 15 19 196 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.05 15 0 620 0
30DEC25 72.50 C 0.02 0.02 0.02 0.01 0.00 20 1 79 -1
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.54 -1.22 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.10 -0.59 58 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.95 -0.82 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.06 -0.72 50 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.39 -0.80 37 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.79 -1.33 27 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.22 -1.06 17 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 4.90 -1.02 17 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 2.89 -0.88 16 0 85 0
29JAN26 65.00 C 1.40 1.40 1.40 1.44 -0.65 16 1 166 +1
29JAN26 67.50 C 0.76 0.76 0.76 0.62 -0.33 16 15 114 0
29JAN26 70.00 C 0.00 0.00 0.00 0.21 -0.18 16 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.06 -0.07 16 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.03 16 0 2 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.68 -1.35 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.10 -0.82 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.95 -1.20 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.06 -0.85 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.39 -0.96 26 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.79 -1.33 15 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.46 -1.10 17 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.31 -0.95 18 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 3.43 -0.83 17 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 1.99 -0.63 17 0 28 0
26FEB26 67.50 C 0.00 0.00 0.00 1.03 -0.45 17 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 0.48 -0.29 17 0 77 0
26FEB26 72.50 C 0.00 0.00 0.00 0.22 -0.14 17 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.09 -0.07 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 -0.03 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.78 -1.73 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.04 -1.48 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.85 -1.68 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.37 -1.16 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.35 -0.80 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.32 -1.20 35 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.39 -1.20 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.14 -1.37 20 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.03 -0.85 21 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.83 -0.91 19 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 4.05 -0.80 18 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 2.63 -0.64 18 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.60 -0.49 18 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 0.91 -0.37 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.50 -0.23 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.27 -0.13 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.13 -0.08 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 -0.05 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.85 -1.68 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.37 -1.16 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.35 -0.80 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.32 -1.20 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.58 -1.17 21 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.25 -1.26 20 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 8.14 -1.03 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.16 -0.98 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.40 -0.96 18 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 3.18 -0.67 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.16 -0.44 19 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.43 -0.38 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.90 -0.24 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.56 -0.17 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.34 -0.13 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.20 -0.09 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 -0.05 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.89 -1.64 15 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.37 -1.16 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.35 -0.84 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.32 -1.20 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.58 -1.32 18 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.28 -1.41 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.50 -1.10 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.72 -0.95 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.49 -0.53 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.30 -0.39 21 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 3.32 -0.29 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.45 -0.20 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.84 -0.15 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.38 -0.09 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.02 -0.06 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.75 -0.03 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.54 -0.01 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.06 - 24 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 17.37 -1.16 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.35 -0.84 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.32 -1.20 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.89 -1.01 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.75 -0.98 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.83 -0.81 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.53 -0.38 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.17 -0.52 20 0 0 0
30DEC26 65.00 C 5.40 5.40 5.40 5.00 -0.27 20 100 0 -100
30DEC26 67.50 C 0.00 0.00 0.00 4.02 -0.35 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.11 -0.26 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.46 -0.19 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.93 -0.12 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.48 -0.10 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.14 -0.08 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.88 -0.04 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.68 -0.01 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.38 -0.01 20 0 0 0
TOTAL CALL 187 1,956 -94
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 33 0
30DEC25 60.00 P 0.07 0.07 0.07 0.02 +0.01 15 6 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.22 +0.10 14 0 176 0
30DEC25 65.00 P 0.83 1.32 0.83 1.23 +0.54 15 70 180 +52
30DEC25 67.50 P 3.10 3.10 3.10 3.24 +0.96 18 8 441 0
30DEC25 70.00 P 5.50 5.50 5.50 5.77 +1.18 28 8 70 +8
30DEC25 72.50 P 0.00 0.00 0.00 8.22 +1.17 34 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.60 +1.05 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.10 +1.08 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.60 +1.07 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.10 +0.64 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.22 +1.19 88 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.10 +1.03 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.60 +1.05 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.10 +1.06 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.60 +0.63 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.05 +0.02 17 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.22 +0.09 16 0 27 0
29JAN26 62.50 P 0.67 0.75 0.66 0.75 +0.27 16 61 61 +25
29JAN26 65.00 P 1.40 1.80 1.40 1.81 +0.52 16 17 116 +8
29JAN26 67.50 P 3.24 3.24 3.24 3.53 +0.79 17 1 66 +1
29JAN26 70.00 P 0.00 0.00 0.00 5.77 +1.03 19 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.34 +1.18 27 0 12 -41
29JAN26 75.00 P 0.00 0.00 0.00 10.79 +1.23 31 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.10 +1.06 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.60 +1.07 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.38 +0.92 47 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.22 +1.19 59 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.10 +0.98 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.88 +1.10 59 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.32 +1.11 61 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.15 +0.04 17 0 14 0
26FEB26 60.00 P 0.00 0.00 0.00 0.47 +0.13 17 0 15 0
26FEB26 62.50 P 1.12 1.12 1.12 1.14 +0.29 17 4 19 +4
26FEB26 65.00 P 0.00 0.00 0.00 2.22 +0.46 17 0 40 0
26FEB26 67.50 P 0.00 0.00 0.00 3.80 +0.70 17 0 61 0
26FEB26 70.00 P 0.00 0.00 0.00 5.88 +0.94 18 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 8.35 +1.19 23 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.79 +1.18 26 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.22 +1.14 28 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.72 +0.84 32 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.38 +0.92 39 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.22 +1.19 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.79 +1.67 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.88 +1.10 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.32 +1.11 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.14 +0.04 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.36 +0.09 18 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.82 +0.18 18 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 1.60 +0.32 18 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 2.69 +0.45 18 0 61 0
30MAR26 67.50 P 0.00 0.00 0.00 4.17 +0.63 18 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 5.88 +0.63 16 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 8.35 +1.05 20 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.79 +1.18 23 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 13.26 +1.05 26 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.77 +0.89 29 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.38 +0.92 34 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.22 +1.19 43 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.79 +1.55 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.88 +1.10 43 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.32 +1.11 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.60 +0.63 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 +0.04 19 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.36 +0.09 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.72 +0.16 19 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 1.30 +0.25 19 0 0 0
29JUN26 60.00 P 2.25 2.25 2.25 2.14 +0.37 19 1 11 +1
29JUN26 62.50 P 0.00 0.00 0.00 3.18 +0.40 18 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.47 +0.61 18 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 6.19 +0.71 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.07 +0.90 18 0 0 0
29JUN26 72.50 P 9.14 9.90 9.14 10.10 +0.97 18 39 39 +39
29JUN26 75.00 P 0.00 0.00 0.00 12.32 +1.05 18 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.05 +1.52 23 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.01 +1.14 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.41 +1.13 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.83 +1.14 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.11 +1.33 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.36 +0.70 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.13 +1.27 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.35 +0.76 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.25 +0.10 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.32 +0.12 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.42 +0.15 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.53 +0.18 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.91 +0.27 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.46 +0.38 21 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 2.19 +0.48 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.16 +0.61 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.22 +0.71 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.59 +0.82 21 0 10 0
29SEP26 67.50 P 7.25 7.25 7.25 7.38 +1.13 22 2 7 +2
29SEP26 70.00 P 0.00 0.00 0.00 9.14 +0.97 22 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 11.17 +1.07 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.29 +1.16 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.31 +1.13 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.85 +1.41 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.16 +1.20 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.17 +1.28 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.43 +1.29 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.18 +1.48 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.34 +1.22 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.37 - 20 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.47 +0.15 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.59 +0.17 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.72 +0.20 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.15 +0.27 20 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 1.76 +0.37 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.55 +0.48 21 0 0 0
30DEC26 60.00 P 3.70 3.70 3.70 3.53 +0.59 21 2 2 +2
30DEC26 62.50 P 0.00 0.00 0.00 4.58 +0.67 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.93 +0.76 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.48 +0.85 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.48 +0.96 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.42 +1.03 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.46 +1.22 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.49 +1.05 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.85 +1.13 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.16 +1.13 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.27 +1.09 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.66 +1.02 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.18 +1.32 25 0 0 0
TOTAL PUT 219 2,040 +101
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$ 602.50
12DEC25 480.00 C 0.00 0.00 0.00 122.63 - 76 0 0 -
12DEC25 490.00 C 0.00 0.00 0.00 112.63 -2.54 66 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 102.63 -2.54 0 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 92.63 -2.55 0 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 82.64 -2.54 50 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 72.64 -2.55 41 0 0 0
12DEC25 540.00 C 0.00 0.00 0.00 62.65 -2.54 40 0 0 0
12DEC25 550.00 C 0.00 0.00 0.00 52.66 -2.55 36 0 0 0
12DEC25 560.00 C 0.00 0.00 0.00 42.69 -2.58 33 0 0 0
12DEC25 570.00 C 0.00 0.00 0.00 32.80 -2.62 31 0 5 0
12DEC25 580.00 C 22.20 22.20 22.20 23.14 -2.70 28 2 2 +2
12DEC25 590.00 C 11.98 12.15 10.00 13.70 -3.70 23 173 67 +37
12DEC25 600.00 C 8.80 9.40 4.00 6.44 -2.57 22 3,544 973 +569
12DEC25 610.00 C 3.95 4.25 1.50 2.80 -1.15 26 4,859 2,718 +232
12DEC25 620.00 C 1.69 1.69 0.65 1.16 -0.53 29 2,152 4,126 +154
12DEC25 630.00 C 0.70 0.70 0.34 0.48 -0.22 31 500 1,653 -96
12DEC25 640.00 C 0.40 0.40 0.21 0.22 -0.07 34 145 850 +131
12DEC25 650.00 C 0.13 0.13 0.13 0.10 -0.03 37 136 618 +118
12DEC25 660.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 311 0
12DEC25 670.00 C 0.00 0.00 0.00 0.03 0.00 43 0 141 0
12DEC25 680.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
12DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
12DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 122.92 - 40 0 0 -
19DEC25 490.00 C 0.00 0.00 0.00 112.93 -5.93 38 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 102.93 -2.55 0 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 92.94 -2.55 0 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 82.96 -2.54 29 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 72.98 -2.53 27 0 0 0
19DEC25 540.00 C 0.00 0.00 0.00 63.03 -2.51 27 0 0 0
19DEC25 550.00 C 0.00 0.00 0.00 53.14 -2.46 26 0 0 0
19DEC25 560.00 C 0.00 0.00 0.00 43.40 -2.38 25 0 0 0
19DEC25 570.00 C 0.00 0.00 0.00 33.96 -2.26 24 0 0 0
19DEC25 580.00 C 24.20 25.20 24.20 25.40 -2.61 25 10 13 -5
19DEC25 590.00 C 13.80 15.30 13.80 16.66 -2.33 21 14 0 0
19DEC25 600.00 C 11.59 11.59 7.40 10.30 -1.80 21 235 129 +113
19DEC25 610.00 C 7.01 7.01 4.13 6.11 -1.24 22 494 442 +224
19DEC25 620.00 C 3.75 3.75 2.40 3.40 -0.86 23 446 294 +218
19DEC25 630.00 C 2.41 2.41 1.40 1.79 -0.82 24 54 144 +28
19DEC25 640.00 C 2.00 2.00 0.95 0.91 -0.71 25 29 85 +26
19DEC25 650.00 C 0.70 0.75 0.51 0.47 -0.56 26 93 150 +93
19DEC25 660.00 C 0.00 0.00 0.00 0.22 -0.47 26 0 35 0
19DEC25 670.00 C 0.00 0.00 0.00 0.10 -0.36 27 0 12 0
19DEC25 680.00 C 0.24 0.24 0.24 0.05 -0.27 28 5 5 +5
19DEC25 690.00 C 0.00 0.00 0.00 0.02 -0.21 28 0 0 0
19DEC25 700.00 C 0.00 0.00 0.00 0.01 -0.15 29 0 20 0
19DEC25 710.00 C 0.00 0.00 0.00 0.01 -0.11 32 0 0 0
19DEC25 720.00 C 0.00 0.00 0.00 0.01 -0.08 34 0 0 0
19DEC25 730.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 328.00 -5.07 0 0 1,277 0
30DEC25 280.00 C 0.00 0.00 0.00 323.01 -5.04 0 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 318.02 -5.05 79 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 313.03 -3.33 81 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 308.04 -5.07 81 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 303.05 -5.07 81 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 293.06 -5.09 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 283.08 -5.09 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 273.10 -5.08 0 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 263.12 -2.72 59 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 253.14 -5.12 62 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 243.16 -5.09 61 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 233.17 -2.72 0 0 2,044 0
30DEC25 380.00 C 0.00 0.00 0.00 223.19 -2.76 0 0 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 213.21 -2.75 0 0 1,959 0
30DEC25 400.00 C 0.00 0.00 0.00 203.23 -5.20 45 0 4,797 0
30DEC25 410.00 C 0.00 0.00 0.00 193.25 -5.14 45 0 370 0
30DEC25 420.00 C 183.30 183.36 177.42 183.27 -5.15 44 255 1,551 -45
30DEC25 430.00 C 172.00 174.00 172.00 173.29 -5.17 42 1,003 1,853 0
30DEC25 440.00 C 162.70 163.80 162.70 163.31 -5.19 40 4 652 0
30DEC25 450.00 C 153.60 153.60 153.60 153.33 -5.20 38 1 1,150 -1
30DEC25 460.00 C 0.00 0.00 0.00 142.53 -6.09 0 0 3,438 0
30DEC25 470.00 C 0.00 0.00 0.00 132.55 -6.06 0 0 1,503 0
30DEC25 480.00 C 123.50 123.56 117.57 123.40 -3.96 33 230 2,408 +40
30DEC25 490.00 C 0.00 0.00 0.00 113.44 -5.42 32 100 7,321 0
30DEC25 500.00 C 100.00 103.00 98.16 103.49 -5.64 31 170 10,239 -78
30DEC25 510.00 C 92.30 92.30 92.30 93.55 -2.98 29 1 14,697 -1
30DEC25 520.00 C 0.00 0.00 0.00 82.96 -3.63 0 1,939 8,854 -5
30DEC25 530.00 C 73.76 73.76 73.76 73.80 -2.24 27 88 8,943 -87
30DEC25 540.00 C 62.23 64.23 61.80 64.04 -2.09 26 70 8,677 0
30DEC25 550.00 C 56.26 56.26 49.48 54.41 -3.59 25 265 12,020 +133
30DEC25 560.00 C 43.27 43.27 43.27 44.99 -1.72 23 1 7,544 0
30DEC25 570.00 C 0.00 0.00 0.00 34.84 -2.68 18 1 28,527 +1
30DEC25 580.00 C 23.00 26.00 23.00 27.36 -1.97 21 26 19,702 +17
30DEC25 590.00 C 18.50 20.00 15.80 18.96 -2.49 19 489 2,856 +191
30DEC25 600.00 C 15.20 15.20 10.00 12.42 -2.38 18 3,284 45,490 +356
30DEC25 610.00 C 10.22 10.22 6.50 8.40 -1.60 19 1,385 11,981 +217
30DEC25 620.00 C 7.00 7.00 4.20 5.59 -1.09 20 2,668 30,660 +96
30DEC25 630.00 C 4.35 4.35 2.65 3.69 -0.67 21 3,191 20,436 -131
30DEC25 640.00 C 2.95 3.08 1.79 2.44 -0.50 22 689 19,578 +1
30DEC25 650.00 C 2.06 2.10 1.22 1.62 -0.43 23 1,874 30,713 -177
30DEC25 660.00 C 1.49 1.49 0.83 1.08 -0.38 24 4,115 39,041 -3,938
30DEC25 670.00 C 1.20 1.20 0.68 0.74 -0.28 25 1,116 16,804 -621
30DEC25 680.00 C 0.90 0.90 0.55 0.54 -0.18 27 31 29,000 -12
30DEC25 690.00 C 0.64 0.66 0.44 0.38 -0.14 28 68 23,473 -28
30DEC25 700.00 C 0.50 0.50 0.40 0.27 -0.11 29 32 29,803 -3
30DEC25 710.00 C 0.39 0.39 0.31 0.19 -0.09 29 12 4,988 -12
30DEC25 720.00 C 0.22 0.22 0.20 0.14 -0.08 30 301 2,793 +298
30DEC25 730.00 C 0.25 0.25 0.25 0.11 -0.06 32 1 2,557 0
30DEC25 740.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 6,444 0
30DEC25 750.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 6,089 0
30DEC25 760.00 C 0.10 0.10 0.10 0.05 -0.04 34 10 2,795 -10
30DEC25 770.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 653 0
30DEC25 820.00 C 0.05 0.05 0.05 0.01 -0.01 39 7 6,632 -7
29JAN26 450.00 C 0.00 0.00 0.00 154.03 -4.50 0 0 69 0
29JAN26 460.00 C 0.00 0.00 0.00 144.11 -7.19 0 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 134.19 -7.06 0 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 124.32 -6.69 0 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 114.69 -6.11 19 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 104.77 -4.36 19 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 94.91 -5.60 19 0 4 0
29JAN26 520.00 C 85.20 85.20 85.20 85.20 -2.66 20 1 1 +1
29JAN26 530.00 C 0.00 0.00 0.00 75.52 -2.78 20 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 66.16 -2.81 20 0 78 0
29JAN26 550.00 C 56.21 56.21 56.21 57.17 -2.77 20 1 1 +1
29JAN26 560.00 C 46.20 46.20 46.20 48.69 -2.23 20 2 382 0
29JAN26 570.00 C 37.50 42.10 37.50 40.84 -2.78 20 52 974 +50
29JAN26 580.00 C 34.00 34.40 30.00 32.56 -3.44 19 8 113 +1
29JAN26 590.00 C 23.90 27.10 23.90 26.92 -2.98 20 102 60 -72
29JAN26 600.00 C 22.00 22.20 18.41 21.10 -2.10 20 412 3,471 +52
29JAN26 610.00 C 18.80 18.80 14.21 16.71 -1.69 21 194 1,258 -36
29JAN26 620.00 C 14.11 14.12 11.01 12.86 -1.14 21 300 7,623 +12
29JAN26 630.00 C 10.00 10.02 8.33 9.99 -0.99 21 303 2,708 +45
29JAN26 640.00 C 8.22 8.22 6.35 7.70 -0.91 22 271 7,055 +11
29JAN26 650.00 C 6.50 6.50 4.85 5.91 -0.59 22 589 8,981 +302
29JAN26 660.00 C 5.40 5.40 3.75 4.52 -0.63 23 1,136 7,229 +208
29JAN26 670.00 C 3.48 3.50 3.00 3.45 -0.54 23 1,087 4,524 +402
29JAN26 680.00 C 2.70 2.80 2.40 2.73 -0.33 24 1,606 3,981 +983
29JAN26 690.00 C 2.19 2.19 1.87 2.13 -0.22 24 191 1,237 +155
29JAN26 700.00 C 2.00 2.03 1.60 1.62 -0.19 25 82 17,103 -8
29JAN26 710.00 C 1.35 1.40 1.35 1.24 -0.15 25 2 585 0
29JAN26 720.00 C 1.40 1.40 1.40 0.95 -0.13 26 50 4,481 +50
29JAN26 730.00 C 0.00 0.00 0.00 0.73 -0.11 26 0 3,153 0
29JAN26 740.00 C 0.95 0.95 0.95 0.56 -0.09 26 10 3,644 0
29JAN26 750.00 C 0.00 0.00 0.00 0.44 -0.07 27 0 3,932 0
29JAN26 760.00 C 0.00 0.00 0.00 0.34 -0.06 27 0 868 0
29JAN26 770.00 C 0.00 0.00 0.00 0.27 -0.05 28 0 2,930 0
29JAN26 780.00 C 0.57 0.59 0.56 0.21 -0.04 28 15 1,540 0
29JAN26 790.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 514 0
29JAN26 800.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 1,338 0
29JAN26 810.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 443 0
29JAN26 820.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 184 0
29JAN26 830.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 0.11 0.16 0.11 0.01 0.00 33 89 1,481 -9
26FEB26 450.00 C 0.00 0.00 0.00 157.06 -5.71 36 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 145.81 -6.84 24 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 134.60 -7.85 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 126.33 -5.95 25 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 116.04 -6.11 20 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 106.29 -5.81 20 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 96.67 -3.84 20 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 87.23 -2.50 20 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 78.04 -2.47 20 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 69.19 -2.40 20 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 60.76 -2.30 20 0 154 0
26FEB26 560.00 C 0.00 0.00 0.00 52.82 -2.18 20 0 0 0
26FEB26 570.00 C 44.00 44.00 44.00 45.45 -2.02 21 26 126 +26
26FEB26 580.00 C 38.50 38.50 38.50 38.70 -1.85 21 29 242 -10
26FEB26 590.00 C 32.98 32.98 30.01 32.00 -2.44 20 97 151 +2
26FEB26 600.00 C 28.15 28.15 24.08 26.78 -2.22 20 207 757 +35
26FEB26 610.00 C 23.40 23.40 20.00 22.18 -1.82 21 155 899 +63
26FEB26 620.00 C 20.00 20.00 18.00 18.09 -1.54 21 47 1,613 0
26FEB26 630.00 C 14.50 15.00 13.39 14.89 -1.28 21 125 931 +2
26FEB26 640.00 C 12.06 12.26 10.66 11.91 -1.37 21 112 1,411 +31
26FEB26 650.00 C 9.92 9.92 8.88 9.81 -0.88 22 65 556 +61
26FEB26 660.00 C 8.80 8.80 7.24 7.77 -0.78 22 334 3,482 -134
26FEB26 670.00 C 6.60 6.67 5.93 6.37 -0.43 22 499 1,137 +316
26FEB26 680.00 C 5.02 5.48 4.85 5.04 -0.34 23 91 1,271 +46
26FEB26 690.00 C 4.78 4.78 4.00 3.97 -0.27 23 430 2,530 +76
26FEB26 700.00 C 3.54 3.75 3.25 3.12 -0.20 23 48 3,492 +45
26FEB26 710.00 C 3.11 3.11 3.11 2.44 -0.16 23 1 15,971 -1
26FEB26 720.00 C 2.70 2.70 2.70 1.90 -0.13 23 1 1,140 0
26FEB26 730.00 C 2.43 2.43 2.43 1.48 -0.10 23 2 721 0
26FEB26 740.00 C 0.00 0.00 0.00 1.16 -0.07 24 0 1,056 0
26FEB26 750.00 C 1.68 1.68 1.68 0.87 -0.08 24 3 2,807 0
26FEB26 760.00 C 0.00 0.00 0.00 0.68 -0.04 24 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 0.53 -0.03 24 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.32 -0.01 25 0 440 0
26FEB26 800.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 2,026 0
26FEB26 810.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 1,404 0
26FEB26 820.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.12 0.00 25 0 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.06 0.00 26 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.04 0.00 27 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.03 0.00 27 0 22 0
26FEB26 900.00 C 0.00 0.00 0.00 0.02 0.00 26 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 26 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 285.54 -4.34 0 0 1,242 0
30MAR26 330.00 C 0.00 0.00 0.00 275.67 -7.15 31 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 265.77 -7.15 31 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 255.89 -4.49 33 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 245.99 -7.15 32 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 236.15 -5.70 33 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 226.30 -7.16 33 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 216.52 -7.08 34 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 206.62 -3.14 32 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 196.79 -7.15 31 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 187.03 -5.68 31 0 856 0
30MAR26 430.00 C 0.00 0.00 0.00 177.34 -7.03 31 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 167.50 -4.49 29 0 480 0
30MAR26 450.00 C 157.07 157.07 157.07 157.92 -4.85 29 1 156 +1
30MAR26 460.00 C 0.00 0.00 0.00 151.64 -2.64 38 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 138.20 -4.25 26 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 128.94 -5.43 26 0 1,356 0
30MAR26 490.00 C 120.00 120.00 120.00 118.41 -6.18 22 10 911 0
30MAR26 500.00 C 109.43 109.43 109.43 109.08 -5.89 22 130 4,355 +130
30MAR26 510.00 C 0.00 0.00 0.00 99.96 -5.58 22 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 91.09 -2.46 22 2,939 3,494 +2,937
30MAR26 530.00 C 81.18 84.92 80.00 82.51 -2.41 22 33 2,166 -31
30MAR26 540.00 C 74.06 74.09 73.60 76.52 -1.68 25 181 2,899 +145
30MAR26 550.00 C 0.00 0.00 0.00 66.46 -2.23 22 0 3,086 0
30MAR26 560.00 C 0.00 0.00 0.00 59.08 -2.09 22 0 6,666 0
30MAR26 570.00 C 0.00 0.00 0.00 52.43 -1.67 23 0 845 0
30MAR26 580.00 C 42.69 46.50 42.69 44.52 -2.99 21 11 10,175 +2
30MAR26 590.00 C 39.73 39.73 37.58 40.88 -0.73 23 43 925 +40
30MAR26 600.00 C 33.50 35.25 31.98 33.33 -3.03 22 53 3,281 +13
30MAR26 610.00 C 30.50 30.50 28.59 29.11 -1.88 22 6 2,965 +3
30MAR26 620.00 C 25.16 25.53 23.51 25.42 -1.58 23 78 2,723 -3
30MAR26 630.00 C 21.00 21.50 20.50 21.47 -1.89 23 7 3,316 +3
30MAR26 640.00 C 18.40 18.40 17.11 18.71 -1.53 23 146 4,977 -77
30MAR26 650.00 C 17.00 17.00 14.68 16.04 -1.28 23 740 8,988 +99
30MAR26 660.00 C 14.60 14.60 12.52 13.85 -1.09 24 35 6,065 +5
30MAR26 670.00 C 10.78 11.30 10.78 11.96 -0.77 24 14 10,688 0
30MAR26 680.00 C 10.90 10.90 9.22 10.33 -0.56 24 20 7,543 +9
30MAR26 690.00 C 9.00 9.00 9.00 8.93 -0.42 25 10 2,789 0
30MAR26 700.00 C 8.00 8.00 6.77 7.73 -0.26 25 51 8,413 +23
30MAR26 710.00 C 6.33 6.60 6.33 6.70 -0.12 26 50 1,370 -40
30MAR26 720.00 C 6.30 6.30 5.15 5.81 -0.02 26 3,474 9,599 +2,438
30MAR26 730.00 C 0.00 0.00 0.00 5.05 +0.07 26 0 3,681 0
30MAR26 740.00 C 4.33 4.33 4.10 4.40 +0.26 27 64 1,781 +19
30MAR26 750.00 C 0.00 0.00 0.00 3.85 +0.31 27 0 2,787 0
30MAR26 760.00 C 3.15 3.15 3.15 3.47 +0.34 28 100 1,276 +100
30MAR26 770.00 C 0.00 0.00 0.00 2.96 +0.27 28 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 2.68 +0.44 28 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 2.36 +0.43 29 0 6,532 0
30MAR26 800.00 C 0.00 0.00 0.00 2.13 +0.41 29 0 1,280 0
30MAR26 810.00 C 2.10 2.10 2.10 1.91 +0.42 29 10 2,199 0
30MAR26 820.00 C 1.88 2.00 1.78 1.70 +0.45 30 71 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.47 +0.35 30 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 1.31 +0.36 30 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 1.18 +0.35 31 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 1.09 +0.35 31 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.96 +0.33 31 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.87 +0.31 32 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.79 +0.30 32 0 404 0
30MAR26 900.00 C 1.00 1.02 0.97 0.71 +0.28 32 35 62 +15
30MAR26 910.00 C 0.00 0.00 0.00 0.65 +0.25 33 0 27 0
30MAR26 920.00 C 0.00 0.00 0.00 0.60 +0.26 33 0 964 0
29JUN26 380.00 C 0.00 0.00 0.00 227.40 -8.62 0 0 213 0
29JUN26 390.00 C 0.00 0.00 0.00 219.15 -7.17 34 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 209.48 -7.18 33 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 199.85 -6.82 32 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 190.26 -6.35 31 0 2 0
29JUN26 430.00 C 182.00 182.00 182.00 180.71 -5.88 30 2 40 -1
29JUN26 440.00 C 170.50 170.50 170.50 170.83 -5.82 28 2 11 0
29JUN26 450.00 C 0.00 0.00 0.00 161.78 -5.04 28 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 152.41 -4.68 28 0 125 0
29JUN26 470.00 C 144.29 144.29 144.29 143.28 -4.24 27 30 40 +30
29JUN26 480.00 C 133.59 135.13 133.59 134.28 -3.90 27 65 113 +46
29JUN26 490.00 C 125.20 125.20 125.20 125.46 -3.55 26 2 65 -2
29JUN26 500.00 C 119.16 119.16 112.67 114.26 -5.87 23 32 592 +2
29JUN26 510.00 C 108.40 108.40 108.40 109.24 +0.93 26 3 125 0
29JUN26 520.00 C 97.00 97.00 97.00 101.36 +1.18 26 1 3,968 0
29JUN26 530.00 C 92.30 92.30 92.30 93.49 +0.92 26 1 687 0
29JUN26 540.00 C 0.00 0.00 0.00 86.15 +1.05 26 0 154 0
29JUN26 550.00 C 0.00 0.00 0.00 78.88 +0.64 25 0 200 0
29JUN26 560.00 C 67.87 71.80 67.87 74.24 +2.70 27 72 287 +21
29JUN26 570.00 C 0.00 0.00 0.00 65.47 +0.03 25 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 58.23 -1.28 24 0 482 0
29JUN26 590.00 C 52.56 52.56 52.56 52.70 -2.59 24 4 3,514 -4
29JUN26 600.00 C 47.38 48.20 45.00 47.53 -2.58 24 951 4,289 +847
29JUN26 610.00 C 43.80 43.80 42.80 42.89 -2.25 24 17 792 +1
29JUN26 620.00 C 38.70 39.00 37.00 38.64 -2.33 24 11 5,040 0
29JUN26 630.00 C 36.00 36.00 33.20 34.95 -2.00 24 14 886 +6
29JUN26 640.00 C 30.30 30.30 30.06 31.63 -1.64 24 12 3,421 -9
29JUN26 650.00 C 29.00 29.00 27.10 27.90 -2.03 24 31 1,525 +10
29JUN26 660.00 C 26.00 26.00 23.68 25.43 -1.44 25 4 8,916 +4
29JUN26 670.00 C 0.00 0.00 0.00 22.86 -0.96 25 0 1,568 0
29JUN26 680.00 C 20.30 20.48 19.17 20.48 -0.90 25 63 6,854 +15
29JUN26 690.00 C 18.20 18.20 18.20 18.34 -0.67 25 1 288 0
29JUN26 700.00 C 16.60 16.88 16.46 16.37 -0.45 25 78 3,521 +67
29JUN26 710.00 C 15.03 15.10 15.03 14.66 -0.37 25 116 394 +115
29JUN26 720.00 C 13.45 13.45 13.45 12.95 -0.29 25 2 297 +2
29JUN26 730.00 C 12.15 12.15 12.15 11.59 -0.14 25 2 1,181 0
29JUN26 740.00 C 11.09 11.09 10.97 10.36 -0.06 26 4 201 0
29JUN26 750.00 C 10.50 10.50 10.30 9.12 0.00 26 25 249 -23
29JUN26 760.00 C 0.00 0.00 0.00 7.92 +0.08 25 0 790 0
29JUN26 770.00 C 8.30 8.30 8.30 7.29 +0.34 26 2 856 +1
29JUN26 780.00 C 0.00 0.00 0.00 6.25 +0.19 26 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 5.54 +0.03 26 0 109 0
29JUN26 800.00 C 6.80 6.80 6.20 5.13 +0.25 26 851 26,601 +611
29JUN26 810.00 C 0.00 0.00 0.00 4.42 +0.28 26 0 75 0
29JUN26 820.00 C 5.80 5.80 5.80 3.98 +0.37 26 10 40 +5
29JUN26 830.00 C 0.00 0.00 0.00 3.49 +0.28 26 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 3.13 +0.32 26 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 2.76 +0.34 26 0 80 0
29JUN26 860.00 C 0.00 0.00 0.00 2.42 +0.27 27 0 2 0
29JUN26 870.00 C 3.83 3.83 3.83 2.20 +0.24 27 5 2 -5
29JUN26 880.00 C 0.00 0.00 0.00 1.97 +0.32 27 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 1.75 +0.32 27 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 1.53 +0.26 27 0 7 0
29JUN26 910.00 C 0.00 0.00 0.00 1.39 +0.27 27 0 4 0
29JUN26 920.00 C 2.13 2.13 2.13 1.25 +0.25 27 16 154 0
29SEP26 400.00 C 0.00 0.00 0.00 212.40 -4.26 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 203.05 -5.94 32 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 193.81 -5.73 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 184.65 -5.59 30 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 175.61 -5.53 29 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 166.70 -5.42 29 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 157.95 -5.43 28 0 0 0
29SEP26 470.00 C 154.65 154.65 154.65 149.33 -5.32 28 1 52 +1
29SEP26 480.00 C 0.00 0.00 0.00 140.93 -5.40 27 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 132.74 -5.32 27 0 6 0
29SEP26 500.00 C 135.05 135.05 135.05 120.92 -9.13 24 1 37 0
29SEP26 510.00 C 0.00 0.00 0.00 115.69 -6.65 25 0 32 0
29SEP26 520.00 C 109.80 110.80 109.80 111.51 +0.23 27 6 481 +4
29SEP26 530.00 C 0.00 0.00 0.00 101.47 -2.93 25 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 94.67 -2.86 25 0 9 0
29SEP26 550.00 C 0.00 0.00 0.00 88.24 -2.69 25 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 82.15 -2.60 25 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 76.05 -2.51 25 0 8 0
29SEP26 580.00 C 70.13 70.13 70.13 70.66 -2.27 25 1 88 -1
29SEP26 590.00 C 0.00 0.00 0.00 65.08 -2.45 25 0 66 0
29SEP26 600.00 C 60.18 60.18 58.00 60.20 -3.70 25 35 1,438 -10
29SEP26 610.00 C 0.00 0.00 0.00 55.65 -2.27 25 0 638 0
29SEP26 620.00 C 51.50 51.50 51.50 51.33 -2.38 25 1 381 +1
29SEP26 630.00 C 0.00 0.00 0.00 47.40 -2.30 25 0 282 0
29SEP26 640.00 C 42.30 42.30 42.30 43.70 -2.23 25 3 546 0
29SEP26 650.00 C 40.67 40.67 40.00 40.00 -2.50 25 3 4,196 +2
29SEP26 660.00 C 36.24 36.24 36.24 37.24 -1.81 25 1 1,213 +1
29SEP26 670.00 C 34.20 34.20 34.20 34.14 -1.96 25 2 1,665 0
29SEP26 680.00 C 33.00 33.00 30.39 31.05 -2.11 25 18 631 +6
29SEP26 690.00 C 0.00 0.00 0.00 28.31 -1.94 25 0 46 0
29SEP26 700.00 C 27.40 27.40 25.98 25.88 -2.08 25 17 331 -15
29SEP26 710.00 C 25.83 25.83 25.00 23.45 -2.23 25 6 134 +1
29SEP26 720.00 C 24.20 24.20 22.33 21.22 -2.19 25 7 603 -3
29SEP26 730.00 C 21.40 21.40 21.40 19.38 -2.11 25 12 165 +12
29SEP26 740.00 C 0.00 0.00 0.00 17.54 -2.23 25 0 516 0
29SEP26 750.00 C 0.00 0.00 0.00 15.69 -2.38 25 0 709 0
29SEP26 760.00 C 0.00 0.00 0.00 14.33 -2.03 25 0 329 0
29SEP26 770.00 C 0.00 0.00 0.00 12.97 -2.14 25 0 28 0
29SEP26 780.00 C 13.87 13.87 13.87 11.62 -2.25 25 1 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 10.46 -2.18 25 0 31 0
29SEP26 800.00 C 13.30 13.30 12.70 9.49 -1.94 25 10 82 +4
29SEP26 810.00 C 0.00 0.00 0.00 8.27 -2.29 25 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 7.33 -2.08 25 0 102 0
29SEP26 830.00 C 0.00 0.00 0.00 6.84 -1.73 25 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 6.00 -1.97 25 0 208 0
29SEP26 850.00 C 0.00 0.00 0.00 5.51 -1.84 25 0 429 0
29SEP26 860.00 C 0.00 0.00 0.00 4.71 -2.05 25 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 4.28 -1.72 25 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 3.85 -1.58 25 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 3.42 -1.52 25 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 3.08 -1.62 25 0 60 0
29SEP26 910.00 C 7.00 7.00 7.00 2.71 -1.49 25 2 177 -2
29SEP26 920.00 C 0.00 0.00 0.00 2.44 -1.39 25 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 2.16 -1.30 25 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.89 -1.27 25 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.70 -1.22 25 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 1.53 -1.16 25 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.36 -1.10 25 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.18 -1.06 25 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 1.05 -0.96 25 0 0 0
29SEP26 1,000.00 C 4.10 4.10 4.10 0.94 -0.94 25 20 20 +20
30DEC26 400.00 C 218.00 218.00 217.00 217.00 -3.29 31 2 2 +2
30DEC26 410.00 C 0.00 0.00 0.00 204.07 -6.63 25 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 199.31 -1.91 30 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 190.49 -1.45 29 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 181.07 -1.68 28 0 0 0
30DEC26 450.00 C 169.60 169.60 169.60 173.83 -0.04 29 15 15 +15
30DEC26 460.00 C 0.00 0.00 0.00 165.44 +0.30 28 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 157.14 +0.45 28 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 150.01 +1.52 28 0 0 0
30DEC26 490.00 C 140.00 141.30 140.00 141.30 +0.70 27 25 62 +20
30DEC26 500.00 C 134.00 134.00 134.00 132.81 -0.14 26 20 260 0
30DEC26 510.00 C 125.46 125.46 125.46 126.23 +0.52 27 2 33 +2
30DEC26 520.00 C 0.00 0.00 0.00 120.49 +1.92 27 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 110.36 -1.71 25 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 107.05 +1.46 27 0 9 0
30DEC26 550.00 C 100.00 100.00 100.00 99.07 +2.97 26 5 100 +5
30DEC26 560.00 C 0.00 0.00 0.00 93.18 -0.78 26 0 7 0
30DEC26 570.00 C 0.00 0.00 0.00 87.01 -1.29 26 0 3 0
30DEC26 580.00 C 0.00 0.00 0.00 81.72 -1.73 26 0 3 0
30DEC26 590.00 C 76.00 76.00 73.91 76.45 -1.54 25 5 10 +5
30DEC26 600.00 C 71.00 71.00 68.63 71.63 -2.20 26 136 2,550 +115
30DEC26 610.00 C 66.66 66.77 66.66 67.06 -2.23 25 3 47 +2
30DEC26 620.00 C 63.00 63.00 63.00 62.77 -2.14 26 1 349 +1
30DEC26 630.00 C 59.25 59.25 59.25 58.52 -3.09 26 1 79 +1
30DEC26 640.00 C 0.00 0.00 0.00 54.70 -2.48 26 0 210 0
30DEC26 650.00 C 51.60 51.60 51.60 51.19 -2.01 26 2 173 +2
30DEC26 660.00 C 0.00 0.00 0.00 47.92 -2.04 26 0 161 0
30DEC26 670.00 C 0.00 0.00 0.00 44.67 -1.56 26 0 2 0
30DEC26 680.00 C 41.70 41.70 41.70 41.51 -1.54 26 2 12 0
30DEC26 690.00 C 0.00 0.00 0.00 38.35 -1.52 26 0 7 0
30DEC26 700.00 C 37.33 37.33 35.42 35.20 -1.49 26 186 300 +165
30DEC26 710.00 C 35.00 35.00 35.00 32.71 -1.25 26 9 9 +1
30DEC26 720.00 C 0.00 0.00 0.00 30.21 -1.23 25 0 14 0
30DEC26 730.00 C 30.99 30.99 30.99 27.71 -1.21 25 5 23 -3
30DEC26 740.00 C 28.35 28.35 28.35 25.41 -0.99 25 5 59 0
30DEC26 750.00 C 26.62 26.62 25.00 23.49 -0.96 25 11 12 +11
30DEC26 760.00 C 25.01 25.01 25.01 21.57 -0.94 25 6 6 +6
30DEC26 770.00 C 0.00 0.00 0.00 19.66 -0.92 25 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 17.99 -0.71 25 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 16.56 -0.70 25 0 0 0
30DEC26 800.00 C 18.80 19.36 18.60 15.14 -0.68 25 20 20 +20
30DEC26 810.00 C 0.00 0.00 0.00 13.71 -0.66 25 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 12.50 -0.49 25 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 11.47 -0.48 25 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 10.44 -0.47 25 0 0 0
30DEC26 850.00 C 14.69 14.69 14.69 9.41 -0.45 25 2 2 +2
30DEC26 860.00 C 0.00 0.00 0.00 8.52 -0.31 25 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 7.80 -0.07 25 0 0 0
30DEC26 880.00 C 12.60 12.60 12.60 6.88 -0.28 24 2 2 +2
30DEC26 890.00 C 0.00 0.00 0.00 6.18 -0.28 24 0 0 0
30DEC26 900.00 C 10.40 11.00 10.40 5.52 -0.23 24 11 11 +11
30DEC26 910.00 C 0.00 0.00 0.00 5.06 -0.17 24 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 4.59 -0.17 24 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 4.11 -0.17 24 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 3.64 -0.16 24 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 3.31 -0.10 24 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 3.00 -0.09 24 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 2.70 -0.08 24 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 2.39 -0.08 24 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 2.12 -0.05 24 0 0 0
30DEC26 1,000.00 C 7.12 7.12 6.50 1.93 -0.10 24 32 34 +32
TOTAL CALL 56,489 916,670 +8,757
12DEC25 480.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
12DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
12DEC25 560.00 P 0.08 0.08 0.08 0.05 -0.03 34 4 119 +4
12DEC25 570.00 P 0.21 0.21 0.18 0.16 -0.06 31 60 285 +60
12DEC25 580.00 P 0.31 0.86 0.31 0.48 -0.13 28 137 619 +79
12DEC25 590.00 P 1.20 2.80 1.09 1.48 -0.17 26 2,599 1,823 +531
12DEC25 600.00 P 3.40 7.35 3.20 4.10 +0.13 24 2,403 1,454 +21
12DEC25 610.00 P 8.32 14.60 8.32 10.57 +1.99 28 291 5,866 -68
12DEC25 620.00 P 16.40 23.00 16.40 19.01 +2.81 32 164 581 -92
12DEC25 630.00 P 29.50 30.00 29.50 28.72 +3.20 41 236 153 -173
12DEC25 640.00 P 42.00 42.00 39.50 38.75 +3.59 51 8 9 -8
12DEC25 650.00 P 0.00 0.00 0.00 48.96 +3.93 63 0 1 0
12DEC25 660.00 P 0.00 0.00 0.00 59.03 +4.03 73 0 0 -3
12DEC25 670.00 P 0.00 0.00 0.00 69.13 +4.13 83 0 0 0
12DEC25 680.00 P 0.00 0.00 0.00 79.43 +4.43 95 0 0 0
12DEC25 690.00 P 0.00 0.00 0.00 88.00 +3.00 81 0 0 0
12DEC25 700.00 P 0.00 0.00 0.00 99.12 +4.12 108 0 0 0
12DEC25 710.00 P 0.00 0.00 0.00 109.12 +4.12 116 0 0 0
12DEC25 720.00 P 0.00 0.00 0.00 119.53 +4.53 129 0 0 0
12DEC25 730.00 P 0.00 0.00 0.00 129.52 +4.52 136 0 0 0
12DEC25 740.00 P 0.00 0.00 0.00 139.43 +4.43 143 0 0 0
19DEC25 480.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
19DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
19DEC25 540.00 P 0.00 0.00 0.00 0.06 +0.04 27 0 0 0
19DEC25 550.00 P 0.28 0.28 0.28 0.17 +0.09 26 10 10 +10
19DEC25 560.00 P 0.48 0.72 0.48 0.41 +0.16 25 120 110 +110
19DEC25 570.00 P 0.70 1.40 0.70 1.00 +0.30 25 227 242 +157
19DEC25 580.00 P 1.65 2.79 1.65 2.04 +0.44 24 236 283 +149
19DEC25 590.00 P 3.20 5.50 3.02 4.07 +0.64 23 691 635 +269
19DEC25 600.00 P 6.10 10.20 6.10 7.65 +1.10 22 837 579 +380
19DEC25 610.00 P 11.50 13.97 11.50 13.56 +2.11 24 81 55 +26
19DEC25 620.00 P 21.27 21.50 20.30 19.96 +1.43 22 28 28 +28
19DEC25 630.00 P 34.00 34.00 30.16 29.82 +1.77 28 62 62 +62
19DEC25 640.00 P 0.00 0.00 0.00 38.75 +2.52 29 0 0 0
19DEC25 650.00 P 0.00 0.00 0.00 48.96 +3.29 36 0 1 0
19DEC25 660.00 P 0.00 0.00 0.00 59.03 +3.68 41 0 0 0
19DEC25 670.00 P 0.00 0.00 0.00 69.13 +3.97 47 0 0 0
19DEC25 680.00 P 0.00 0.00 0.00 79.43 +4.37 53 0 0 0
19DEC25 690.00 P 0.00 0.00 0.00 88.00 +2.98 46 0 0 0
19DEC25 700.00 P 0.00 0.00 0.00 99.12 +4.12 60 0 0 0
19DEC25 710.00 P 0.00 0.00 0.00 109.12 +4.12 65 0 0 0
19DEC25 720.00 P 0.00 0.00 0.00 119.53 +4.53 72 0 0 0
19DEC25 730.00 P 0.00 0.00 0.00 129.52 +4.52 76 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 94 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 90 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 76 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22,314 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 44 1,000 13,003 +1,000
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 36 0 13,040 0
30DEC25 470.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 18,543 0
30DEC25 480.00 P 0.12 0.12 0.12 0.03 +0.02 34 300 10,424 -26
30DEC25 490.00 P 0.00 0.00 0.00 0.05 +0.04 32 0 42,005 0
30DEC25 500.00 P 0.16 0.16 0.16 0.08 +0.07 31 11 115,263 +9
30DEC25 510.00 P 0.21 0.21 0.21 0.13 +0.12 30 1 24,581 -1
30DEC25 520.00 P 0.27 0.32 0.25 0.21 +0.20 28 2,061 22,977 +587
30DEC25 530.00 P 0.00 0.00 0.00 0.35 +0.32 27 0 14,907 0
30DEC25 540.00 P 0.45 0.56 0.45 0.55 +0.45 26 65 22,060 +36
30DEC25 550.00 P 0.63 1.00 0.63 0.89 +0.62 24 372 19,129 +90
30DEC25 560.00 P 1.00 1.58 1.00 1.44 +0.78 23 938 8,959 +476
30DEC25 570.00 P 1.70 2.71 1.55 2.31 +0.84 22 2,309 16,974 +1,257
30DEC25 580.00 P 2.96 4.64 2.65 3.71 +0.91 21 4,318 19,028 +543
30DEC25 590.00 P 5.10 7.67 5.00 6.19 +1.07 20 5,896 17,466 +980
30DEC25 600.00 P 8.10 12.50 8.10 9.58 +0.98 19 1,668 21,135 -1
30DEC25 610.00 P 13.50 18.70 13.50 15.55 +1.99 20 819 14,161 -242
30DEC25 620.00 P 20.52 26.00 20.52 22.96 +2.92 22 60 12,991 -35
30DEC25 630.00 P 28.90 35.00 28.90 31.33 +2.13 24 426 8,881 -235
30DEC25 640.00 P 37.32 44.00 37.32 39.20 +2.97 22 75 6,804 -53
30DEC25 650.00 P 46.26 49.30 46.26 48.96 +2.72 26 5 7,493 -40
30DEC25 660.00 P 65.00 65.00 65.00 59.71 +4.03 32 2 27,501 -2
30DEC25 670.00 P 0.00 0.00 0.00 69.13 +3.79 33 0 8,089 0
30DEC25 680.00 P 79.00 79.70 77.38 79.43 +4.28 38 330 3,154 +121
30DEC25 690.00 P 0.00 0.00 0.00 88.00 +2.95 34 0 150 0
30DEC25 700.00 P 97.77 99.57 97.22 99.12 +4.12 43 225 1,265 -5
30DEC25 710.00 P 110.00 110.00 110.00 109.12 +4.12 46 5 370 0
30DEC25 720.00 P 0.00 0.00 0.00 119.53 +4.53 51 0 1 0
30DEC25 730.00 P 0.00 0.00 0.00 129.52 +4.52 54 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 139.43 +4.43 57 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 148.82 +3.82 56 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 158.82 +3.82 59 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 168.81 +3.81 61 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 178.81 +3.81 64 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 188.81 +3.81 66 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 198.81 +3.81 69 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 208.81 +3.81 71 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 218.81 +3.81 73 0 60 0
29JAN26 450.00 P 0.21 0.24 0.21 0.01 0.00 25 80 947 +60
29JAN26 460.00 P 0.25 0.25 0.25 0.01 0.00 23 3 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.02 0.00 22 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 291 0
29JAN26 490.00 P 0.68 0.68 0.61 0.05 -0.03 21 56 316 +56
29JAN26 500.00 P 0.63 0.86 0.63 0.08 -0.07 20 34 355 +18
29JAN26 510.00 P 0.97 1.11 0.89 0.15 -0.14 19 45 1,204 +6
29JAN26 520.00 P 1.15 1.40 1.15 0.34 -0.19 20 12 734 +12
29JAN26 530.00 P 1.49 1.70 1.49 0.71 -0.22 20 101 885 +12
29JAN26 540.00 P 2.05 2.75 2.05 1.32 -0.25 20 296 7,295 +169
29JAN26 550.00 P 2.79 3.70 2.79 2.30 -0.25 20 235 1,635 +131
29JAN26 560.00 P 4.01 5.35 3.94 3.83 -0.13 20 627 4,747 +94
29JAN26 570.00 P 5.58 7.50 5.58 5.99 +0.33 21 1,110 5,637 +463
29JAN26 580.00 P 7.78 10.35 7.78 8.88 +0.86 21 613 8,260 +100
29JAN26 590.00 P 11.30 14.07 10.80 12.30 +1.12 21 611 3,828 -34
29JAN26 600.00 P 14.69 19.00 14.34 16.94 +1.81 21 835 9,336 +490
29JAN26 610.00 P 20.00 24.50 20.00 22.20 +2.25 21 101 3,983 +47
29JAN26 620.00 P 26.99 30.40 26.99 28.91 +2.03 22 23 9,332 -1
29JAN26 630.00 P 34.04 38.00 34.04 35.99 +3.27 22 17 2,044 +7
29JAN26 640.00 P 42.80 42.80 42.80 44.14 +4.16 23 6 3,157 0
29JAN26 650.00 P 49.99 53.00 49.99 51.84 +2.54 23 6 3,592 0
29JAN26 660.00 P 62.00 62.00 62.00 60.73 +4.54 24 3 3,059 -1
29JAN26 670.00 P 0.00 0.00 0.00 69.17 +2.28 23 0 928 0
29JAN26 680.00 P 0.00 0.00 0.00 79.43 +3.24 26 0 263 0
29JAN26 690.00 P 0.00 0.00 0.00 88.04 +2.38 24 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 99.12 +3.80 30 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 109.12 +4.00 32 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 119.53 +4.52 35 0 213 0
29JAN26 730.00 P 0.00 0.00 0.00 129.52 +4.52 37 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 139.43 +4.43 39 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 148.82 +3.82 39 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 158.82 +3.82 40 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 168.81 +3.81 42 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 178.81 +3.81 44 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 188.81 +3.81 46 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 198.81 +3.81 47 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 208.81 +3.81 49 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 218.81 +3.81 51 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 227.50 +2.50 0 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 238.81 +3.81 54 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 248.74 +3.74 55 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 257.50 +2.50 0 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 268.81 +3.81 58 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 278.71 +3.71 59 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 288.79 +3.79 61 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 298.80 +3.80 62 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 308.79 +3.79 64 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 318.80 +3.80 65 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
26FEB26 480.00 P 1.09 1.09 1.09 0.09 -0.01 19 1 1 +1
26FEB26 490.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 91 0
26FEB26 500.00 P 0.00 0.00 0.00 0.38 0.00 20 0 244 0
26FEB26 510.00 P 1.95 2.10 1.95 0.70 +0.02 20 11 820 +11
26FEB26 520.00 P 0.00 0.00 0.00 1.22 +0.05 20 0 358 0
26FEB26 530.00 P 3.26 3.48 3.26 2.00 +0.10 20 3 1,325 +3
26FEB26 540.00 P 4.20 4.24 4.20 3.13 +0.17 20 47 1,221 +46
26FEB26 550.00 P 5.20 6.20 5.20 4.70 +0.29 20 37 1,663 +11
26FEB26 560.00 P 7.11 8.30 7.11 6.78 +0.43 21 418 1,679 +136
26FEB26 570.00 P 8.77 10.85 8.77 9.44 +0.59 21 420 2,688 +225
26FEB26 580.00 P 11.78 14.20 11.78 12.74 +1.26 21 86 2,612 +21
26FEB26 590.00 P 15.38 17.86 15.38 16.53 +1.56 21 66 1,609 +17
26FEB26 600.00 P 18.80 23.00 18.80 21.05 +1.84 21 291 5,612 +259
26FEB26 610.00 P 26.40 28.78 25.79 26.46 +1.91 21 135 2,662 +75
26FEB26 620.00 P 30.79 34.80 30.79 32.27 +1.98 21 34 2,232 -2
26FEB26 630.00 P 39.00 39.00 39.00 39.32 +2.52 22 1 1,070 +1
26FEB26 640.00 P 0.00 0.00 0.00 46.06 +1.80 22 0 1,060 0
26FEB26 650.00 P 0.00 0.00 0.00 53.86 +1.96 22 0 2,563 0
26FEB26 660.00 P 0.00 0.00 0.00 62.04 +2.10 22 0 1,043 0
26FEB26 670.00 P 0.00 0.00 0.00 70.57 +2.17 22 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 79.52 +2.26 22 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 88.71 +2.35 23 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 99.12 +3.38 25 0 20 0
26FEB26 710.00 P 0.00 0.00 0.00 109.12 +3.79 27 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 119.53 +4.44 30 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 129.52 +4.52 31 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 139.43 +4.43 33 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 148.82 +3.82 33 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 158.82 +3.82 34 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 168.82 +3.82 36 0 90 0
26FEB26 780.00 P 0.00 0.00 0.00 180.25 +5.25 41 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 190.25 +5.25 42 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 198.81 +3.81 40 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 208.81 +3.81 41 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 218.81 +3.81 43 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 228.80 +3.80 44 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 238.87 +3.87 45 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 248.81 +3.81 47 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 258.89 +3.89 48 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 268.81 +3.81 49 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 278.79 +3.79 50 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 288.79 +3.79 51 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 300.15 +5.15 57 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 308.79 +3.79 54 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 318.80 +3.80 55 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 0.00 0.00 0.00 0.01 0.00 30 0 792 0
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 24 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 0.01 -0.01 22 0 818 0
30MAR26 420.00 P 0.88 0.88 0.88 0.03 0.00 22 3 2,165 +3
30MAR26 430.00 P 0.00 0.00 0.00 0.06 0.00 23 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 2,063 0
30MAR26 460.00 P 1.53 1.64 1.53 0.32 -0.02 22 70 2,989 +50
30MAR26 470.00 P 1.80 1.80 1.76 0.50 -0.04 22 32 1,648 +1
30MAR26 480.00 P 2.16 2.22 2.16 0.80 0.00 22 3 1,670 +2
30MAR26 490.00 P 2.54 2.57 2.54 1.24 -0.02 23 30 3,628 0
30MAR26 500.00 P 3.12 3.43 3.10 1.86 +0.01 23 152 9,698 +71
30MAR26 510.00 P 3.78 3.78 3.78 2.68 +0.04 23 30 7,235 -9
30MAR26 520.00 P 4.25 5.25 4.25 3.74 +0.10 23 3,035 6,054 +2,970
30MAR26 530.00 P 6.03 6.56 5.96 5.11 +0.13 23 340 5,606 +155
30MAR26 540.00 P 7.62 8.30 7.33 6.91 +0.21 23 135 6,730 +28
30MAR26 550.00 P 9.50 10.44 9.16 9.10 +0.35 23 85 7,732 +40
30MAR26 560.00 P 11.29 12.23 11.29 11.66 +0.58 23 151 7,744 +8
30MAR26 570.00 P 13.85 16.00 13.85 14.79 +1.34 23 159 8,189 +52
30MAR26 580.00 P 17.97 19.48 17.80 18.22 +1.29 23 95 11,278 +27
30MAR26 590.00 P 21.63 23.62 21.63 22.10 +1.47 22 266 3,246 +62
30MAR26 600.00 P 25.08 28.15 24.94 26.80 +1.75 23 158 7,066 +62
30MAR26 610.00 P 30.15 34.10 30.15 32.12 +1.86 23 39 9,370 -25
30MAR26 620.00 P 39.90 40.00 37.38 38.47 +2.50 23 38 4,561 -30
30MAR26 630.00 P 45.30 45.30 45.30 44.73 +2.35 23 10 2,658 0
30MAR26 640.00 P 0.00 0.00 0.00 51.52 +2.48 23 0 1,282 0
30MAR26 650.00 P 0.00 0.00 0.00 58.99 +2.91 24 0 14,745 0
30MAR26 660.00 P 69.47 69.60 66.00 66.88 +2.32 24 336 5,550 +287
30MAR26 670.00 P 0.00 0.00 0.00 75.00 +2.43 24 0 6,907 0
30MAR26 680.00 P 0.00 0.00 0.00 83.51 +2.58 25 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 92.18 +2.65 25 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 101.12 +2.72 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 110.25 +2.77 26 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 119.53 +2.81 26 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 129.52 +3.36 28 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 139.43 +3.74 29 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 148.82 +3.42 29 0 0 -1,752
30MAR26 760.00 P 0.00 0.00 0.00 158.82 +3.65 30 0 10 0
30MAR26 770.00 P 0.00 0.00 0.00 168.82 +3.78 32 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 180.25 +5.25 36 0 5 0
30MAR26 790.00 P 0.00 0.00 0.00 190.25 +5.25 37 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 198.81 +3.81 35 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 208.81 +3.81 36 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 218.81 +3.81 38 0 1 -11
30MAR26 830.00 P 0.00 0.00 0.00 228.80 +3.80 39 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 238.87 +3.87 40 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 248.81 +3.81 41 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 258.89 +3.89 42 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 268.81 +3.81 43 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 278.79 +3.79 44 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 288.79 +3.79 45 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 300.15 +5.15 50 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 308.79 +3.79 47 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 318.80 +3.80 48 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.70 +0.65 30 0 1,951 0
29JUN26 390.00 P 1.82 1.82 1.82 0.94 +0.85 30 4 515 +3
29JUN26 400.00 P 0.00 0.00 0.00 1.19 +1.05 29 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 1.57 +1.33 29 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 1.96 +1.57 29 0 320 0
29JUN26 430.00 P 2.90 2.90 2.90 2.51 +1.91 28 3 597 +2
29JUN26 440.00 P 3.30 3.65 3.30 3.09 +2.20 28 2 1,672 0
29JUN26 450.00 P 4.00 4.00 4.00 3.85 +2.53 28 5 1,433 -5
29JUN26 460.00 P 0.00 0.00 0.00 4.56 +2.68 27 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 5.55 +2.99 27 0 203 0
29JUN26 480.00 P 6.41 6.41 6.41 6.70 +3.07 27 5 3,575 0
29JUN26 490.00 P 7.62 7.65 7.62 7.99 +3.34 27 51 2,249 +51
29JUN26 500.00 P 8.50 9.12 8.50 9.54 +3.32 26 27 3,784 +14
29JUN26 510.00 P 10.02 10.25 10.02 11.18 +3.18 26 3,047 4,868 +2,713
29JUN26 520.00 P 11.74 12.21 11.74 13.23 +3.26 26 97 4,927 +75
29JUN26 530.00 P 14.10 14.97 14.10 15.30 +2.82 26 76 2,520 +31
29JUN26 540.00 P 16.17 17.71 16.17 17.89 +2.76 25 57 3,107 +4
29JUN26 550.00 P 18.78 20.40 18.60 20.53 +2.14 25 89 4,280 +18
29JUN26 560.00 P 22.71 23.00 22.71 23.63 +2.12 25 79 6,269 +45
29JUN26 570.00 P 27.00 27.40 26.98 26.93 +2.26 24 139 3,921 +114
29JUN26 580.00 P 30.00 31.80 29.69 30.57 +2.03 24 1,628 5,993 +76
29JUN26 590.00 P 34.74 36.26 33.80 34.57 +1.35 24 282 2,114 +72
29JUN26 600.00 P 39.45 41.50 38.45 39.65 +1.65 24 976 4,912 +689
29JUN26 610.00 P 44.35 44.35 44.35 44.62 +1.28 24 1 2,304 +1
29JUN26 620.00 P 50.56 50.56 50.56 50.56 +1.68 24 3 4,203 +3
29JUN26 630.00 P 57.40 57.40 57.40 57.40 +2.53 24 200 1,531 +200
29JUN26 640.00 P 0.00 0.00 0.00 62.98 +1.80 24 0 2,154 0
29JUN26 650.00 P 71.67 71.67 70.35 70.35 +2.69 24 11 1,993 +9
29JUN26 660.00 P 80.00 80.10 76.00 77.12 +1.49 24 672 5,008 0
29JUN26 670.00 P 0.00 0.00 0.00 84.38 +1.73 24 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 92.09 +1.85 25 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 99.84 +1.94 25 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 107.93 +2.14 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 116.23 +2.21 25 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 125.14 +5.10 25 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 133.58 +5.14 25 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 142.43 +5.40 26 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 151.35 +5.46 26 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 160.42 +2.82 26 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 169.68 +2.84 26 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 180.25 +4.07 28 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 190.25 +4.54 29 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 198.81 +3.46 28 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 208.81 +3.69 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 218.81 +3.81 30 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 229.32 +4.32 31 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 238.87 +3.87 31 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 249.32 +4.32 33 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 259.30 +1.96 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 269.32 +4.32 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 278.79 +3.79 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 288.79 +3.79 36 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 300.15 +4.23 39 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 308.79 +2.87 37 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 319.31 +4.31 39 0 0 0
29SEP26 400.00 P 3.54 3.64 3.50 1.68 -0.39 26 80 271 +80
29SEP26 410.00 P 3.80 3.80 3.80 2.08 -0.49 26 1 1 +1
29SEP26 420.00 P 0.00 0.00 0.00 2.81 -0.40 26 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 3.39 -0.60 26 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 4.33 -0.72 26 0 1 0
29SEP26 450.00 P 6.40 6.40 6.40 5.44 -0.66 26 3 5 +3
29SEP26 460.00 P 0.00 0.00 0.00 6.76 -0.45 26 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 8.13 -0.63 26 5 2,249 -5
29SEP26 480.00 P 9.91 10.20 9.91 9.84 -0.07 26 14 1,803 +2
29SEP26 490.00 P 11.96 11.96 11.75 11.69 -0.27 26 6 1,429 +4
29SEP26 500.00 P 13.68 14.19 13.68 13.22 -0.36 25 58 2,806 +13
29SEP26 510.00 P 15.20 15.89 15.20 15.66 -0.15 25 61 649 +16
29SEP26 520.00 P 18.08 18.96 18.07 17.96 -0.12 25 56 1,516 +9
29SEP26 530.00 P 20.20 21.20 20.20 20.53 -0.38 25 102 369 +57
29SEP26 540.00 P 23.00 23.51 23.00 23.47 -0.30 25 76 702 +65
29SEP26 550.00 P 26.28 27.70 26.28 26.80 -0.14 25 50 1,943 +14
29SEP26 560.00 P 29.82 29.90 29.82 30.43 -0.05 25 35 942 -30
29SEP26 570.00 P 33.72 36.02 33.65 34.28 +0.23 25 74 373 +20
29SEP26 580.00 P 39.60 40.13 38.85 38.57 +0.40 24 107 1,061 +16
29SEP26 590.00 P 44.01 44.93 43.90 43.31 +0.85 25 49 437 +23
29SEP26 600.00 P 47.42 50.00 47.42 48.33 +1.35 25 27 8,483 0
29SEP26 610.00 P 54.54 55.10 54.54 53.74 +1.61 25 2 871 +2
29SEP26 620.00 P 60.00 60.00 60.00 59.36 +1.69 25 1 323 +1
29SEP26 630.00 P 0.00 0.00 0.00 65.14 +1.76 25 0 1,185 0
29SEP26 640.00 P 0.00 0.00 0.00 71.35 +2.27 25 0 560 0
29SEP26 650.00 P 0.00 0.00 0.00 77.94 +1.59 25 0 15,242 0
29SEP26 660.00 P 0.00 0.00 0.00 84.69 +0.84 25 0 817 0
29SEP26 670.00 P 0.00 0.00 0.00 91.64 +0.72 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 98.66 +0.61 25 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 106.03 +0.73 25 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 113.67 +2.89 25 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 123.07 +3.01 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 131.17 +4.62 26 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 139.47 +4.72 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 147.75 +4.82 26 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 156.25 +5.06 26 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 164.94 +5.06 26 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 173.60 +5.13 26 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 182.51 +5.32 26 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 191.43 +5.40 26 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 200.47 +3.91 26 0 89 0
29SEP26 810.00 P 0.00 0.00 0.00 209.81 +2.56 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 219.26 +2.64 27 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 229.32 +3.23 28 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 238.87 +3.24 28 0 45 0
29SEP26 850.00 P 0.00 0.00 0.00 249.32 +3.96 29 0 45 -20
29SEP26 860.00 P 0.00 0.00 0.00 259.30 +1.96 30 0 90 0
29SEP26 870.00 P 0.00 0.00 0.00 269.32 +4.32 31 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 278.79 +3.79 31 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 288.79 +3.79 32 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 300.15 +4.23 34 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 308.79 +2.87 33 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 319.31 +4.31 34 0 0 -2
29SEP26 930.00 P 0.00 0.00 0.00 327.50 +2.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 337.50 +2.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 347.50 +2.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 359.31 +4.31 37 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 367.50 +2.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 379.31 +4.31 39 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 387.50 +2.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 397.50 +2.50 0 0 0 0
30DEC26 400.00 P 5.18 5.41 5.18 2.62 +0.55 25 152 276 +152
30DEC26 410.00 P 0.00 0.00 0.00 3.31 +0.74 25 0 2 0
30DEC26 420.00 P 6.00 6.00 6.00 4.07 +0.86 25 1 1 +1
30DEC26 430.00 P 0.00 0.00 0.00 5.04 +1.05 25 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 6.37 +1.32 25 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 7.55 +1.45 25 0 10 0
30DEC26 460.00 P 0.00 0.00 0.00 9.26 +2.05 25 0 0 0
30DEC26 470.00 P 11.40 11.40 11.40 11.17 +2.41 25 1 1 +1
30DEC26 480.00 P 14.14 14.14 14.14 13.10 +3.19 25 5 5 +5
30DEC26 490.00 P 0.00 0.00 0.00 15.42 +3.46 25 0 270 0
30DEC26 500.00 P 18.95 19.00 18.95 17.95 +4.37 25 52 162 +45
30DEC26 510.00 P 20.98 21.50 20.98 20.55 +4.35 25 11 81 +11
30DEC26 520.00 P 22.99 23.80 22.99 23.56 +4.39 25 52 530 +7
30DEC26 530.00 P 0.00 0.00 0.00 26.26 +3.55 25 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 29.49 +3.17 25 0 43 0
30DEC26 550.00 P 33.00 33.43 32.60 32.65 +2.15 25 16 90 +16
30DEC26 560.00 P 37.30 37.73 37.30 37.15 +2.23 25 12 56 -10
30DEC26 570.00 P 42.00 42.00 42.00 40.90 +1.44 25 2 88 0
30DEC26 580.00 P 44.71 47.08 44.71 45.48 +1.55 25 10 448 +6
30DEC26 590.00 P 49.00 51.80 49.00 50.69 +2.56 25 12 36 +6
30DEC26 600.00 P 54.64 56.90 54.10 54.42 +1.06 25 36 8,900 0
30DEC26 610.00 P 0.00 0.00 0.00 60.57 +2.07 25 0 143 0
30DEC26 620.00 P 65.50 65.50 65.50 66.15 +2.23 25 2 120 +2
30DEC26 630.00 P 0.00 0.00 0.00 72.22 +1.68 25 0 65 0
30DEC26 640.00 P 0.00 0.00 0.00 78.33 +1.56 25 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 84.57 +1.38 25 0 123 0
30DEC26 660.00 P 0.00 0.00 0.00 91.19 +0.89 25 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 97.86 +3.08 25 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 105.72 +3.78 26 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 113.15 +2.70 26 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 120.72 +4.16 26 0 61 0
30DEC26 710.00 P 0.00 0.00 0.00 128.48 +4.19 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 136.35 +4.35 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 144.39 +3.02 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 152.57 +3.17 26 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 162.68 +6.52 28 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 169.22 +4.76 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 177.74 +4.88 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 186.35 +4.99 27 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 193.65 +3.68 26 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 202.45 +3.75 26 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 211.26 +3.79 26 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 220.25 +3.63 26 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 229.32 +3.23 25 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 239.80 +4.04 27 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 249.32 +3.96 27 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 259.30 +1.96 28 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 269.32 +4.32 28 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 282.79 +7.79 32 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 289.27 +4.27 30 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 300.15 +4.23 31 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 308.79 +2.87 30 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 319.31 +3.34 32 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 327.50 +1.46 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 337.50 +2.50 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 347.50 +2.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 359.31 +4.31 34 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 367.50 +2.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 379.31 +4.31 35 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 387.50 +2.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 397.50 +2.50 0 0 0 0
TOTAL PUT 49,236 1,017,949 +15,051
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$ 91.35
30DEC25 50.00 C 0.00 0.00 0.00 41.44 -2.46 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.43 -1.97 140 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.45 -2.45 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.94 -2.93 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.46 -2.66 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.96 -2.46 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.47 -2.64 44 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.26 -2.41 76 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.12 -2.11 82 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.55 -2.10 71 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.98 -2.53 61 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 13.95 -2.68 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.51 -2.67 23 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 9.05 -2.66 22 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 6.90 -2.25 27 0 81 0
30DEC25 87.50 C 5.46 5.47 5.23 4.85 -2.24 27 58 107 +47
30DEC25 90.00 C 0.00 0.00 0.00 3.17 -1.65 26 0 101 0
30DEC25 92.50 C 2.20 2.20 1.89 1.93 -1.30 27 37 137 -7
30DEC25 95.00 C 1.42 1.42 1.00 1.09 -0.93 27 56 342 -19
30DEC25 97.50 C 0.67 0.67 0.62 0.56 -0.61 27 12 313 0
30DEC25 100.00 C 0.38 0.38 0.28 0.27 -0.36 27 3 476 +2
30DEC25 102.50 C 0.18 0.18 0.18 0.11 -0.20 27 4 85 0
30DEC25 105.00 C 0.07 0.07 0.07 0.05 -0.09 28 5 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 -0.05 28 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.23 -2.35 50 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.55 -2.83 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.26 -2.41 41 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.17 -2.24 50 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.55 -2.53 42 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.98 -2.62 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.41 -2.85 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.21 -2.65 29 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.29 -2.18 32 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 8.12 -2.23 29 0 15 0
29JAN26 87.50 C 6.86 6.86 6.86 6.29 -2.02 28 15 45 +15
29JAN26 90.00 C 0.00 0.00 0.00 4.76 -1.52 28 0 142 0
29JAN26 92.50 C 0.00 0.00 0.00 3.48 -1.31 28 0 72 0
29JAN26 95.00 C 0.00 0.00 0.00 2.48 -1.10 28 0 100 0
29JAN26 97.50 C 1.78 1.78 1.66 1.73 -0.88 28 7 132 +6
29JAN26 100.00 C 0.00 0.00 0.00 1.18 -0.68 28 0 79 0
29JAN26 102.50 C 0.00 0.00 0.00 0.78 -0.50 28 0 862 0
29JAN26 105.00 C 0.00 0.00 0.00 0.50 -0.37 28 0 863 0
29JAN26 107.50 C 0.00 0.00 0.00 0.31 -0.26 28 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.19 -0.18 28 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.12 -0.11 28 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.07 -0.07 28 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 -0.05 28 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.26 -2.95 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.72 -2.89 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.36 -2.43 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.42 -2.03 42 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.10 -1.98 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.67 -2.33 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.05 -2.69 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.40 -3.04 24 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.11 -2.17 31 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 9.03 -2.17 29 0 21 0
26FEB26 87.50 C 7.89 7.89 7.89 7.33 -1.95 28 15 60 +15
26FEB26 90.00 C 0.00 0.00 0.00 5.87 -1.52 28 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 4.60 -1.38 28 0 89 0
26FEB26 95.00 C 0.00 0.00 0.00 3.53 -1.23 28 0 166 0
26FEB26 97.50 C 0.00 0.00 0.00 2.68 -1.04 28 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 2.01 -0.87 28 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 1.49 -0.71 28 0 120 0
26FEB26 105.00 C 1.31 1.31 1.31 1.09 -0.56 28 1 151 0
26FEB26 107.50 C 0.00 0.00 0.00 0.78 -0.45 28 0 92 0
26FEB26 110.00 C 0.70 0.70 0.70 0.55 -0.35 28 1 67 0
26FEB26 112.50 C 0.00 0.00 0.00 0.39 -0.26 28 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.28 -0.18 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.19 -0.14 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.82 -2.83 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.13 -1.68 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.34 -2.35 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.08 -2.79 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.55 -1.76 52 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.28 -1.93 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.94 -3.16 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.42 -2.44 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.46 -2.74 33 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.66 -1.78 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.40 -2.29 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.90 -1.84 32 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.90 -2.47 32 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.32 -1.22 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.58 -1.93 33 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.78 -2.01 31 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 7.37 -1.50 31 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 6.12 -1.37 31 0 30 0
30MAR26 95.00 C 0.00 0.00 0.00 5.03 -1.27 30 0 146 0
30MAR26 97.50 C 0.00 0.00 0.00 4.09 -1.15 30 0 106 0
30MAR26 100.00 C 0.00 0.00 0.00 3.29 -1.00 30 0 108 0
30MAR26 102.50 C 0.00 0.00 0.00 2.66 -0.84 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 2.13 -0.73 30 0 73 0
30MAR26 107.50 C 1.94 1.94 1.94 1.69 -0.63 30 15 134 0
30MAR26 110.00 C 0.00 0.00 0.00 1.33 -0.54 30 0 55 0
30MAR26 112.50 C 0.00 0.00 0.00 1.07 -0.40 31 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.85 -0.35 31 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.64 -0.31 31 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.49 -0.25 31 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.39 -0.19 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.29 -0.15 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.22 -0.12 31 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.17 -0.09 31 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.13 -0.08 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 30.28 -1.93 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.87 -2.23 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.53 -2.33 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.35 -1.86 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.17 -1.90 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.31 -1.75 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.34 -1.83 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.43 -1.63 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.74 -2.26 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 12.10 -2.18 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.41 -2.31 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.40 -1.22 31 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 8.15 -1.19 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.14 -1.10 31 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.14 -1.05 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.28 -1.09 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.60 -0.85 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.00 -0.85 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.40 -0.77 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.86 -0.72 31 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.43 -0.62 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.12 -0.55 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.80 -0.46 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.51 -0.43 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.28 -0.35 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.06 -0.34 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.90 -0.28 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.69 -2.07 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.87 -2.44 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.30 -1.84 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.36 -1.63 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.27 -1.60 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.01 -1.94 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.65 -1.54 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.01 -2.19 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.46 -2.11 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.88 -1.75 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.66 -1.58 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 11.44 -1.58 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.39 -1.42 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.36 -1.40 32 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 8.45 -1.28 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.60 -1.22 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.81 -1.16 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.13 -1.03 32 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.46 -1.02 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.91 -0.89 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.38 -0.84 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.88 -0.81 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.48 -0.82 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.18 -0.69 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.82 -0.65 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.52 -0.54 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.22 -0.54 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.21 -1.84 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.04 -1.70 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.12 -1.64 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.42 -1.83 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.74 -1.97 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.09 -1.85 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.73 -1.66 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.35 -1.61 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.14 -1.46 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.94 -1.45 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.90 -1.28 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.88 -1.26 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.93 -1.19 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.09 -1.08 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.26 -1.07 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.55 -0.94 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.87 -0.89 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.20 -0.89 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.67 -0.75 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.15 -0.72 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.77 -0.57 32 0 0 0
TOTAL CALL 229 8,724 +59
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30DEC25 75.00 P 0.07 0.07 0.07 0.01 0.00 32 22 73 +22
30DEC25 77.50 P 0.10 0.10 0.10 0.02 +0.01 29 18 211 -18
30DEC25 80.00 P 0.13 0.16 0.13 0.05 +0.03 28 39 332 -8
30DEC25 82.50 P 0.00 0.00 0.00 0.16 +0.09 28 0 298 0
30DEC25 85.00 P 0.42 0.44 0.42 0.41 +0.22 28 7 377 0
30DEC25 87.50 P 0.87 1.04 0.84 0.93 +0.45 28 22 373 -7
30DEC25 90.00 P 1.40 1.75 1.40 1.79 +0.77 28 53 213 -8
30DEC25 92.50 P 2.50 2.66 2.50 3.07 +1.15 28 31 198 -15
30DEC25 95.00 P 4.02 4.57 4.02 4.72 +1.51 29 46 292 -16
30DEC25 97.50 P 0.00 0.00 0.00 6.68 +1.79 29 0 152 0
30DEC25 100.00 P 0.00 0.00 0.00 8.93 +2.23 31 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 11.52 +2.63 39 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 13.87 +2.28 40 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 16.15 +2.45 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.86 +2.66 50 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.36 +2.66 54 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.86 +2.04 59 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.36 +2.56 63 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.86 +2.66 67 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.34 +2.64 70 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.85 +2.65 75 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.35 +2.65 78 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.48 +2.68 104 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.77 +3.07 102 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 44.03 +2.50 97 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.33 +2.63 91 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.86 +2.66 96 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.33 +2.63 98 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.87 +2.67 103 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.36 +2.34 106 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.65 +2.03 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.35 +1.95 111 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.65 +2.45 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 67.00 +3.30 144 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.87 +2.67 121 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 25 0
29JAN26 75.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.23 +0.10 28 0 43 0
29JAN26 80.00 P 0.00 0.00 0.00 0.44 +0.16 28 0 95 0
29JAN26 82.50 P 0.96 0.96 0.96 0.81 +0.29 28 8 42 +8
29JAN26 85.00 P 1.26 1.30 1.26 1.36 +0.44 28 16 78 +9
29JAN26 87.50 P 2.12 2.12 2.08 2.12 +0.63 29 16 205 +15
29JAN26 90.00 P 0.00 0.00 0.00 3.16 +0.87 29 0 166 0
29JAN26 92.50 P 0.00 0.00 0.00 4.40 +1.06 29 0 47 0
29JAN26 95.00 P 5.51 5.74 5.51 5.86 +1.21 28 7 124 +6
29JAN26 97.50 P 0.00 0.00 0.00 7.60 +1.48 28 0 35 0
29JAN26 100.00 P 0.00 0.00 0.00 9.55 +1.58 28 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 11.75 +1.79 29 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 13.89 +2.30 28 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.44 +2.41 33 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.86 +2.05 34 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.36 +2.07 37 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.36 +2.54 49 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.93 +2.68 54 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.89 +2.69 47 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.38 +2.68 49 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.17 +0.05 28 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.32 +0.10 29 0 18 0
26FEB26 77.50 P 0.75 0.75 0.75 0.55 +0.15 29 17 64 +15
26FEB26 80.00 P 0.00 0.00 0.00 0.91 +0.24 29 0 61 0
26FEB26 82.50 P 0.00 0.00 0.00 1.42 +0.36 29 0 65 0
26FEB26 85.00 P 2.01 2.01 2.01 2.11 +0.50 29 2 62 +2
26FEB26 87.50 P 0.00 0.00 0.00 2.99 +0.67 29 0 45 0
26FEB26 90.00 P 0.00 0.00 0.00 4.04 +0.81 29 0 91 0
26FEB26 92.50 P 0.00 0.00 0.00 5.28 +1.00 29 0 85 0
26FEB26 95.00 P 0.00 0.00 0.00 6.72 +1.13 28 0 75 0
26FEB26 97.50 P 0.00 0.00 0.00 8.11 +1.09 27 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 9.88 +1.03 26 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 11.80 +1.70 25 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.71 +2.35 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.50 +2.32 28 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.01 +2.20 31 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.39 +2.10 32 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.36 +2.54 41 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.93 +2.49 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.19 +0.05 31 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.33 +0.09 31 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.53 +0.13 31 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 0.83 +0.20 31 0 53 0
30MAR26 77.50 P 0.00 0.00 0.00 1.23 +0.27 31 0 19 0
30MAR26 80.00 P 1.93 1.93 1.93 1.75 +0.37 31 20 56 +20
30MAR26 82.50 P 2.47 2.51 2.47 2.40 +0.46 31 40 55 +40
30MAR26 85.00 P 3.21 3.29 3.21 3.23 +0.61 31 100 148 +100
30MAR26 87.50 P 3.92 4.11 3.92 4.22 +0.77 31 35 109 +35
30MAR26 90.00 P 5.19 5.19 5.19 5.30 +0.83 31 20 50 0
30MAR26 92.50 P 5.99 5.99 5.99 6.54 +0.93 31 15 15 +14
30MAR26 95.00 P 0.00 0.00 0.00 7.95 +1.11 31 0 125 0
30MAR26 97.50 P 0.00 0.00 0.00 9.23 +0.91 29 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 11.29 +1.23 31 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 12.73 +1.49 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.74 +1.00 28 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 16.65 +0.91 26 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 19.01 +1.91 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.67 +1.59 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.36 +2.54 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.93 +2.49 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.89 +1.80 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.38 +2.59 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.85 +1.87 38 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.35 +2.31 40 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.48 +2.68 50 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.77 +2.99 50 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 44.03 +2.11 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 +0.09 31 0 5 0
29JUN26 65.00 P 0.95 0.95 0.95 0.54 +0.11 31 1 20 +1
29JUN26 67.50 P 0.00 0.00 0.00 0.79 +0.16 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.12 +0.23 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.58 +0.34 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.09 +0.36 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.74 +0.47 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.50 +0.58 31 0 0 0
29JUN26 82.50 P 4.46 4.46 4.46 4.35 +0.64 31 1 28 +1
29JUN26 85.00 P 0.00 0.00 0.00 5.37 +0.79 32 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 6.50 +0.90 32 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.67 +0.93 32 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 8.95 +0.99 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 10.32 +1.00 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.92 +1.10 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.52 +1.33 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.36 +1.24 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.58 +1.66 33 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 19.10 +1.31 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.11 +1.36 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 23.10 +1.42 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.29 +1.41 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.49 +1.60 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.64 +1.86 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.97 +2.00 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.13 +1.51 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.50 +2.15 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.95 +0.13 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.28 +0.19 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.68 +0.22 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.24 +0.34 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.83 +0.36 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.50 +0.39 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 4.31 +0.53 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.16 +0.53 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 6.18 +0.68 33 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 7.23 +0.70 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.46 +0.86 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.72 +0.88 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 11.14 +1.06 34 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.58 +1.06 34 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 14.11 +1.13 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.69 +1.30 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 17.41 +1.58 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.02 +1.57 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.96 +1.21 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.92 +1.33 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.75 +1.21 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.84 +2.12 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.86 +2.24 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.94 +2.00 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.03 +2.05 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.25 +2.48 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.39 +1.92 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.30 +0.41 32 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 2.78 +0.40 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.53 +0.58 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 4.28 +0.57 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 5.12 +0.64 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.05 +0.73 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.08 +0.82 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.18 +0.88 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 9.42 +1.01 32 0 0 0
30DEC26 90.00 P 10.63 10.63 10.63 10.68 +1.03 33 1 1 +1
30DEC26 92.50 P 0.00 0.00 0.00 12.11 +1.20 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.57 +1.23 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.12 +1.32 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.75 +1.41 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.43 +1.44 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.03 +1.36 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.94 +1.48 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.83 +1.53 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.54 +1.37 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.52 +1.36 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.76 +1.59 34 0 0 0
TOTAL PUT 537 6,137 +217
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$ 25.62
30DEC25 14.50 C 0.00 0.00 0.00 11.17 -0.40 107 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.67 -0.40 101 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.17 -0.40 95 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.67 -0.40 89 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.17 -0.41 83 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.68 -0.40 82 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.17 -0.40 72 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.67 -0.41 67 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.16 -0.42 55 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.66 -0.43 50 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.18 -0.40 56 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.67 -0.42 47 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 4.66 -0.43 30 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 3.66 -0.36 0 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 2.74 -0.28 33 0 30 0
30DEC25 24.00 C 1.88 1.88 1.88 1.68 -0.35 16 40 83 +40
30DEC25 25.00 C 0.00 0.00 0.00 0.82 -0.28 16 0 179 0
30DEC25 26.00 C 0.42 0.42 0.24 0.24 -0.18 15 233 1,338 +131
30DEC25 27.00 C 0.10 0.11 0.04 0.04 -0.05 15 81 2,180 +11
30DEC25 28.00 C 0.02 0.02 0.02 0.01 0.00 18 2 3,117 -2
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 462 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,004 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.70 -0.38 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.20 -0.38 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.70 -0.39 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.21 -0.37 28 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.71 -0.38 24 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.81 -0.28 36 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.72 -0.36 16 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.74 -0.36 16 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 1.83 -0.33 16 0 130 0
29JAN26 25.00 C 1.09 1.09 1.09 1.09 -0.29 17 10 356 0
29JAN26 26.00 C 0.58 0.58 0.52 0.52 -0.20 16 66 162 +66
29JAN26 27.00 C 0.25 0.25 0.25 0.22 -0.12 17 11 272 -11
29JAN26 28.00 C 0.00 0.00 0.00 0.07 -0.06 16 0 507 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.74 -0.36 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.25 -0.36 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.75 -0.36 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.25 -0.37 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.76 -0.36 21 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.88 -0.35 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.79 -0.36 17 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.85 -0.35 17 0 0 0
26FEB26 24.00 C 2.29 2.29 2.29 2.05 -0.27 19 30 92 +30
26FEB26 25.00 C 0.00 0.00 0.00 1.31 -0.28 18 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.76 -0.20 17 0 30 0
26FEB26 27.00 C 0.49 0.49 0.49 0.39 -0.13 17 6 408 0
26FEB26 28.00 C 0.24 0.24 0.24 0.19 -0.09 17 2 90 +2
26FEB26 29.00 C 0.00 0.00 0.00 0.08 -0.05 17 0 150 0
26FEB26 30.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.27 -0.36 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.77 -0.36 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.28 -0.36 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.78 -0.36 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.29 -0.36 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.79 -0.36 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.30 -0.36 22 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.91 -0.35 35 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.42 -0.35 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.92 -0.36 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.95 -0.36 27 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.88 -0.36 17 0 20 0
30MAR26 23.00 C 3.05 3.05 3.05 2.98 -0.35 18 2 17 +2
30MAR26 24.00 C 0.00 0.00 0.00 2.18 -0.31 18 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.50 -0.27 18 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 0.96 -0.23 18 0 551 0
30MAR26 27.00 C 0.68 0.68 0.68 0.57 -0.17 17 4 148 0
30MAR26 28.00 C 0.35 0.35 0.35 0.34 -0.11 18 5 137 0
30MAR26 29.00 C 0.00 0.00 0.00 0.18 -0.08 18 0 323 0
30MAR26 30.00 C 0.00 0.00 0.00 0.09 -0.05 18 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.82 -0.37 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.33 -0.36 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.94 -0.34 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.46 -0.34 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.97 -0.34 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.49 -0.34 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.01 -0.34 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.07 -0.35 23 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.05 -0.35 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.23 -0.33 18 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.50 -0.31 19 0 8 0
29JUN26 25.00 C 2.00 2.00 2.00 1.89 -0.27 19 272 136 +134
29JUN26 26.00 C 0.00 0.00 0.00 1.37 -0.25 18 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.99 -0.19 19 0 230 0
29JUN26 28.00 C 0.78 0.78 0.78 0.69 -0.15 19 5 30 -5
29JUN26 29.00 C 0.00 0.00 0.00 0.44 -0.12 18 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.30 -0.10 19 0 672 0
29JUN26 31.00 C 0.00 0.00 0.00 0.19 -0.07 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 -0.05 19 0 30 0
29JUN26 33.00 C 0.09 0.09 0.09 0.07 -0.04 19 10 21 +10
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.94 -0.34 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.46 -0.34 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.97 -0.34 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.49 -0.34 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.02 -0.34 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.25 -0.34 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.32 -0.31 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.57 -0.29 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.89 -0.26 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.31 -0.22 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.80 -0.20 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.38 -0.18 19 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.01 -0.18 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.79 -0.13 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.59 -0.09 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.42 -0.08 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 -0.06 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 7.59 -0.35 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.13 -0.35 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.69 -0.34 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.25 -0.34 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.41 -0.33 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.63 -0.31 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.91 -0.30 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.26 -0.28 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.68 -0.26 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.12 -0.22 19 0 27 0
30DEC26 27.00 C 1.95 1.95 1.95 1.75 -0.20 19 1 1 +1
30DEC26 28.00 C 0.00 0.00 0.00 1.35 -0.21 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.06 -0.15 19 0 0 0
30DEC26 30.00 C 0.80 0.80 0.80 0.82 -0.13 19 12 12 +12
30DEC26 31.00 C 0.00 0.00 0.00 0.63 -0.11 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 -0.09 19 0 0 0
30DEC26 33.00 C 0.35 0.35 0.35 0.37 -0.06 19 10 10 +10
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 -0.05 19 0 0 0
TOTAL CALL 802 16,312 +431
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 97 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 81 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 76 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 67 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 428 0
30DEC25 23.00 P 0.02 0.03 0.02 0.01 0.00 22 65 650 +65
30DEC25 24.00 P 0.05 0.05 0.05 0.02 +0.01 16 10 942 -10
30DEC25 25.00 P 0.09 0.16 0.09 0.14 +0.07 15 415 3,398 +188
30DEC25 26.00 P 0.43 0.56 0.42 0.59 +0.22 16 424 2,221 +171
30DEC25 27.00 P 1.24 1.35 1.24 1.39 +0.32 15 111 1,585 -111
30DEC25 28.00 P 0.00 0.00 0.00 2.38 +0.36 0 0 39 0
30DEC25 29.00 P 0.00 0.00 0.00 3.38 +0.36 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.38 +0.36 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.38 +0.36 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.38 +0.36 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.38 +0.36 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.38 +0.36 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.38 +0.36 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.38 +0.36 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.38 +0.36 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 78 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 156 0
29JAN26 24.00 P 0.13 0.13 0.12 0.11 +0.03 17 28 553 +28
29JAN26 25.00 P 0.30 0.36 0.30 0.35 +0.10 17 56 1,624 +56
29JAN26 26.00 P 0.70 0.80 0.70 0.80 +0.16 16 265 533 -250
29JAN26 27.00 P 1.33 1.50 1.33 1.50 +0.24 16 133 199 +129
29JAN26 28.00 P 0.00 0.00 0.00 2.39 +0.32 16 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.38 +0.36 0 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.38 +0.36 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.38 +0.36 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.38 +0.36 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.38 +0.36 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.38 +0.36 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.38 +0.36 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.38 +0.36 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.38 +0.36 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 P 0.03 0.05 0.03 0.01 0.00 26 130 850 +130
26FEB26 20.00 P 0.05 0.05 0.05 0.01 0.00 24 60 1,020 +60
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 17 0 116 0
26FEB26 23.00 P 0.11 0.11 0.11 0.08 +0.02 17 1 263 0
26FEB26 24.00 P 0.25 0.25 0.25 0.22 +0.04 17 1 334 +1
26FEB26 25.00 P 0.47 0.47 0.47 0.49 +0.07 17 2 120 +2
26FEB26 26.00 P 0.89 0.96 0.89 0.96 +0.15 17 6 122 +5
26FEB26 27.00 P 1.50 1.50 1.50 1.64 +0.24 18 10 42 +10
26FEB26 28.00 P 0.00 0.00 0.00 2.45 +0.29 17 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.38 +0.34 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.38 +0.36 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.38 +0.36 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.38 +0.36 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.38 +0.36 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.38 +0.36 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.38 +0.36 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.38 +0.36 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 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 18 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 301 0
30MAR26 23.00 P 0.20 0.20 0.20 0.15 +0.02 18 60 271 +60
30MAR26 24.00 P 0.00 0.00 0.00 0.34 +0.05 18 0 268 0
30MAR26 25.00 P 0.60 0.66 0.60 0.66 +0.09 18 12 332 +12
30MAR26 26.00 P 1.06 1.06 1.06 1.12 +0.14 18 5 92 +5
30MAR26 27.00 P 0.00 0.00 0.00 1.75 +0.20 18 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.52 +0.25 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.41 +0.31 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.38 +0.35 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.38 +0.36 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.38 +0.36 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.38 +0.36 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.38 +0.36 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.38 +0.36 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.38 +0.36 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.38 +0.36 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 19 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 19 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 +0.02 19 0 103 0
29JUN26 23.00 P 0.40 0.40 0.40 0.41 +0.04 19 5 43 +5
29JUN26 24.00 P 0.65 0.65 0.65 0.69 +0.05 19 100 175 +100
29JUN26 25.00 P 1.00 1.06 1.00 1.04 +0.07 18 156 171 +156
29JUN26 26.00 P 0.00 0.00 0.00 1.55 +0.13 19 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 2.15 +0.16 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.85 +0.21 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.63 +0.24 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.48 +0.27 18 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.40 +0.33 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.38 +0.35 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.38 +0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.38 +0.36 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.38 +0.36 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.38 +0.36 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.38 +0.36 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.03 19 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.05 19 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.62 +0.08 19 0 108 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 +0.09 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.32 +0.10 19 0 6 0
29SEP26 26.00 P 1.80 1.80 1.80 1.82 +0.17 19 1 19 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.40 +0.20 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.07 +0.23 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.82 +0.27 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.62 +0.28 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.47 +0.27 19 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.41 +0.34 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.38 +0.36 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.38 +0.36 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.38 +0.36 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.38 +0.36 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.38 +0.36 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 12 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 +0.01 19 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 +0.04 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 +0.05 19 0 0 0
30DEC26 23.00 P 0.97 0.97 0.97 0.80 +0.07 20 2 2 +2
30DEC26 24.00 P 0.00 0.00 0.00 1.14 +0.09 20 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 +0.07 19 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.08 +0.14 20 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.60 +0.18 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.25 +0.21 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.97 +0.23 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.75 +0.12 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.58 +0.27 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.47 +0.31 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.40 +0.33 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.38 +0.36 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.38 +0.36 0 0 0 0
TOTAL PUT 2,058 19,635 +815
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$ 539.50
30DEC25 320.00 C 0.00 0.00 0.00 220.88 -4.64 106 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 210.72 -4.82 97 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 200.93 -4.64 96 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 190.77 -6.16 87 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 180.98 -4.64 85 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 170.82 -4.83 77 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 160.85 -4.77 73 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 150.88 -4.77 68 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 140.91 -4.77 64 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 130.94 -4.83 59 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 120.75 -6.09 52 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 110.79 -6.09 48 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 100.31 -5.03 27 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 92.87 -5.30 55 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 80.39 -5.04 26 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 70.51 -5.02 26 0 143 0
30DEC25 480.00 C 60.00 60.00 60.00 60.76 -4.98 26 2 338 +2
30DEC25 490.00 C 0.00 0.00 0.00 51.25 -4.91 26 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 42.16 -4.76 26 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 33.67 -4.54 26 0 327 0
30DEC25 520.00 C 26.00 26.00 26.00 25.66 -4.56 25 1 169 0
30DEC25 530.00 C 0.00 0.00 0.00 19.01 -3.75 25 0 200 0
30DEC25 540.00 C 14.10 14.10 14.10 13.68 -3.11 26 1 388 +1
30DEC25 550.00 C 11.70 11.70 9.12 9.45 -2.53 26 20 834 +16
30DEC25 560.00 C 7.77 7.77 6.47 6.31 -1.96 26 508 329 -223
30DEC25 570.00 C 5.50 5.50 4.00 4.06 -1.36 26 38 923 +4
30DEC25 580.00 C 3.46 3.46 2.86 2.44 -1.14 26 33 544 0
30DEC25 590.00 C 1.83 1.83 1.73 1.40 -0.77 26 19 280 +15
30DEC25 600.00 C 1.12 1.12 1.08 0.77 -0.50 26 17 424 -16
30DEC25 610.00 C 0.95 0.95 0.95 0.41 -0.30 26 4 231 0
30DEC25 620.00 C 0.50 0.50 0.50 0.20 -0.17 26 1 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.10 -0.09 26 0 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.04 -0.06 26 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 93 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 30 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 33 0 59 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 40 0 239 0
29JAN26 440.00 C 0.00 0.00 0.00 102.04 -7.05 29 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 92.87 -5.30 31 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 83.15 -4.88 29 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 74.10 -4.78 29 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 65.40 -4.66 29 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 57.13 -4.51 29 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 49.38 -4.31 29 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 42.19 -4.08 29 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 35.25 -4.20 28 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 29.41 -3.56 28 0 109 0
29JAN26 540.00 C 24.46 24.46 24.46 24.20 -3.35 28 15 106 0
29JAN26 550.00 C 20.44 20.44 20.44 19.80 -3.01 29 13 91 -10
29JAN26 560.00 C 16.61 16.61 16.61 16.07 -2.65 29 13 100 +13
29JAN26 570.00 C 13.43 13.43 13.43 12.96 -2.27 29 15 78 0
29JAN26 580.00 C 10.54 10.75 10.54 10.30 -1.95 29 16 66 -15
29JAN26 590.00 C 8.29 8.73 8.29 7.98 -1.65 29 83 109 +77
29JAN26 600.00 C 7.22 7.22 6.95 6.11 -1.38 29 45 93 -9
29JAN26 610.00 C 5.36 5.36 5.36 4.62 -1.13 29 1 39 0
29JAN26 620.00 C 0.00 0.00 0.00 3.45 -0.92 29 0 77 0
29JAN26 630.00 C 0.00 0.00 0.00 2.55 -0.74 29 0 30 0
29JAN26 640.00 C 0.00 0.00 0.00 1.87 -0.57 29 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 1.35 -0.45 29 0 21 0
29JAN26 660.00 C 1.73 1.73 1.71 0.94 -0.33 29 2 24 +2
29JAN26 670.00 C 0.00 0.00 0.00 0.66 -0.26 29 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 0.47 -0.19 29 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 0.32 -0.15 29 0 140 0
26FEB26 440.00 C 0.00 0.00 0.00 106.09 -5.49 34 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 95.79 -4.80 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 87.09 -4.72 31 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 78.73 -4.61 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 70.74 -4.49 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 63.18 -4.33 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 56.07 -4.16 31 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 49.44 -3.97 31 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 43.20 -3.87 30 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 37.64 -3.45 30 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 32.64 -3.21 31 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 28.21 -2.94 31 0 46 0
26FEB26 560.00 C 0.00 0.00 0.00 24.20 -2.76 31 0 55 0
26FEB26 570.00 C 21.24 21.24 21.24 20.79 -2.48 31 2 67 +2
26FEB26 580.00 C 0.00 0.00 0.00 17.62 -2.36 31 0 31 0
26FEB26 590.00 C 15.40 15.40 15.40 14.76 -2.11 31 1 78 0
26FEB26 600.00 C 0.00 0.00 0.00 12.29 -1.88 31 0 460 0
26FEB26 610.00 C 0.00 0.00 0.00 10.17 -1.66 31 0 106 0
26FEB26 620.00 C 0.00 0.00 0.00 8.37 -1.46 31 0 45 0
26FEB26 630.00 C 0.00 0.00 0.00 6.65 -1.46 31 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 5.41 -1.06 31 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 4.38 -0.91 31 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 3.53 -0.77 31 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 2.83 -0.65 31 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 223.32 -5.69 52 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 213.48 -5.69 49 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 203.84 -5.66 48 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 193.87 -5.68 45 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 184.11 -5.67 44 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 174.38 -5.66 42 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 164.48 -5.87 40 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 155.07 -5.63 39 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 145.63 -5.50 38 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 136.12 -5.55 37 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 126.86 -5.49 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 117.59 -5.63 35 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 109.07 -5.24 35 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 99.33 -4.60 32 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 91.21 -5.69 32 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 83.45 -4.33 32 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 75.96 -4.30 32 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 69.00 -4.08 32 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 62.26 -4.00 32 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 56.16 -3.75 32 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 49.56 -4.31 32 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 44.32 -3.43 32 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 39.55 -3.19 32 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 35.22 -2.97 32 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 31.20 -2.85 32 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 27.69 -2.61 32 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 24.55 -2.38 33 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 21.72 -2.18 33 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 18.88 -2.13 33 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 16.50 -1.83 33 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 14.13 -1.83 33 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 11.95 -1.82 32 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 10.21 -1.42 32 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 8.79 -1.10 32 0 267 0
30MAR26 660.00 C 0.00 0.00 0.00 7.52 -1.09 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 6.36 -0.98 32 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 5.46 -0.81 32 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 4.56 -0.81 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 3.90 -0.59 32 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 196.42 -4.50 39 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 187.24 -5.38 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 177.75 -5.59 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 168.74 -5.45 36 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 159.98 -5.22 36 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 151.17 -5.42 35 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 142.71 -5.06 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 134.41 -5.17 35 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 126.24 -5.18 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 118.47 -5.02 34 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 110.99 -4.93 34 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 101.27 -7.28 32 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 94.32 -5.04 32 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 87.69 -5.06 32 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 81.24 -4.90 32 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 75.35 -4.87 32 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 69.46 -4.89 32 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 64.21 -4.61 32 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 59.10 -4.62 32 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 54.22 -5.65 32 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 49.89 -4.27 32 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 45.55 -4.30 32 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 41.72 -3.86 32 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 38.14 -3.88 32 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 34.56 -3.90 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 31.62 -3.41 32 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 29.61 -3.53 32 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 26.65 -3.55 32 0 10 0
29JUN26 630.00 C 0.00 0.00 0.00 23.63 -3.72 32 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 21.40 -2.93 32 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 19.16 -2.95 32 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 17.44 -2.45 32 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 15.75 -2.44 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 14.06 -2.45 32 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 12.70 -2.14 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 11.81 -1.62 32 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 129.66 -4.78 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 122.65 -4.74 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 115.97 -4.59 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 109.56 -4.46 35 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 103.40 -4.34 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 96.03 -3.24 34 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 90.27 -3.24 34 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 84.91 -2.86 34 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 79.92 -2.85 34 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 74.93 -2.85 34 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 70.19 -4.30 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 65.98 -2.44 34 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 61.76 -2.45 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 57.55 -2.44 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 54.02 -2.05 34 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 50.56 -2.04 34 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 47.09 -2.04 34 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 43.83 -1.82 34 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 41.06 -1.66 34 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 38.29 -2.85 34 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 35.52 -1.65 34 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 33.03 -1.36 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 30.88 -1.31 34 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 28.73 -1.30 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 26.58 -1.30 34 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 24.62 -1.10 34 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 23.01 -0.99 34 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 138.81 -4.78 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 132.22 -4.79 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 125.93 -4.47 35 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 119.73 -4.43 35 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 113.83 -4.44 35 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 108.17 -4.32 35 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 102.79 -4.15 35 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 97.53 -3.94 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 92.61 -3.77 34 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 85.88 -2.87 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 81.21 -4.67 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 77.07 -2.47 34 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 72.92 -2.47 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 68.78 -2.46 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 64.94 -2.15 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 61.54 -3.97 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 58.13 -2.06 34 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 54.73 -2.05 34 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 51.48 -1.89 34 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 48.76 -3.19 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 46.04 -1.68 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 43.33 -1.67 34 0 0 0
TOTAL CALL 850 13,757 -141
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 64 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 0.02 +0.01 26 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.05 0.00 26 0 563 0
30DEC25 470.00 P 0.55 0.55 0.43 0.16 +0.03 26 46 309 +46
30DEC25 480.00 P 0.68 0.73 0.68 0.39 +0.06 26 53 1,522 +23
30DEC25 490.00 P 1.00 1.24 1.00 0.89 +0.16 26 44 1,032 +41
30DEC25 500.00 P 2.08 2.09 1.97 1.78 +0.26 26 8 717 +3
30DEC25 510.00 P 3.00 3.58 3.00 3.37 +0.57 26 33 551 +15
30DEC25 520.00 P 5.50 5.91 5.40 5.76 +1.06 26 46 585 +46
30DEC25 530.00 P 7.78 9.60 7.21 8.96 +1.26 26 88 605 +49
30DEC25 540.00 P 13.30 13.60 13.25 13.66 +1.91 26 33 652 +1
30DEC25 550.00 P 16.44 18.96 16.44 19.68 +2.72 27 30 442 +15
30DEC25 560.00 P 0.00 0.00 0.00 26.37 +3.06 27 0 157 0
30DEC25 570.00 P 0.00 0.00 0.00 33.64 +3.51 26 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 42.14 +4.00 26 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 51.21 +4.36 26 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 60.73 +4.65 26 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 70.52 +4.85 26 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 80.50 +4.99 0 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 90.50 +5.00 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 100.50 +5.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 110.50 +5.00 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 120.50 +5.00 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 130.50 +5.00 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 140.50 +5.00 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 150.50 +5.00 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 160.61 +5.11 52 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 170.50 +5.00 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 180.50 +4.10 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 190.50 +5.00 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 200.50 +5.00 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.59 +0.06 29 0 30 0
29JAN26 450.00 P 1.20 1.35 1.20 1.00 +0.10 29 7 107 +7
29JAN26 460.00 P 2.30 2.30 2.30 1.67 +0.21 29 1 147 -1
29JAN26 470.00 P 2.88 3.00 2.85 2.61 +0.26 29 5 371 -1
29JAN26 480.00 P 4.08 4.09 4.08 3.92 +0.39 29 20 1,282 0
29JAN26 490.00 P 5.71 5.71 5.58 5.69 +0.68 29 30 99 +15
29JAN26 500.00 P 7.70 7.90 7.49 7.92 +0.99 29 30 239 -9
29JAN26 510.00 P 10.31 10.33 10.31 10.66 +1.41 29 30 1,635 -30
29JAN26 520.00 P 12.82 13.82 12.82 14.07 +1.61 29 31 148 -24
29JAN26 530.00 P 16.02 18.37 16.02 18.21 +1.92 29 16 163 +15
29JAN26 540.00 P 22.50 22.50 22.50 23.08 +2.23 29 13 177 -10
29JAN26 550.00 P 27.99 27.99 27.99 28.63 +2.50 29 15 141 +15
29JAN26 560.00 P 0.00 0.00 0.00 34.73 +2.67 29 0 310 0
29JAN26 570.00 P 0.00 0.00 0.00 41.15 +2.96 29 0 246 0
29JAN26 580.00 P 0.00 0.00 0.00 48.44 +3.23 29 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 56.21 +3.45 29 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 64.50 +3.76 29 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 73.18 +4.07 29 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 82.18 +4.28 29 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 91.43 +4.43 29 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 100.96 +4.62 29 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 110.67 +4.79 29 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 120.52 +4.89 29 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 130.50 +4.99 0 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 140.50 +5.00 0 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 150.50 +5.00 0 0 30 0
26FEB26 440.00 P 2.00 2.55 2.00 2.24 +0.14 31 4 11 +4
26FEB26 450.00 P 0.00 0.00 0.00 3.33 +0.32 31 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 4.63 +0.34 31 0 95 0
26FEB26 470.00 P 6.00 6.00 6.00 6.25 +0.51 31 1 197 -1
26FEB26 480.00 P 8.06 8.20 8.06 8.21 +0.65 31 6 67 0
26FEB26 490.00 P 10.35 10.38 10.26 10.56 +0.89 31 12 73 +1
26FEB26 500.00 P 13.00 13.00 13.00 13.32 +1.35 31 1 757 -1
26FEB26 510.00 P 0.00 0.00 0.00 16.59 +1.33 31 0 11 0
26FEB26 520.00 P 0.00 0.00 0.00 20.43 +1.57 31 0 45 0
26FEB26 530.00 P 24.47 24.47 24.47 24.86 +1.83 31 2 248 0
26FEB26 540.00 P 0.00 0.00 0.00 29.87 +2.11 31 0 70 0
26FEB26 550.00 P 0.00 0.00 0.00 35.33 +2.29 31 0 135 0
26FEB26 560.00 P 0.00 0.00 0.00 41.74 +2.88 31 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 48.81 +4.07 32 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 54.33 +2.87 31 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 61.53 +3.01 31 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 69.25 +3.29 31 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 77.27 +3.56 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 85.61 +3.70 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 94.28 +4.00 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 103.14 +4.07 31 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 112.09 +4.52 30 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 121.31 +4.70 30 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 130.65 +4.80 28 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.49 +0.03 32 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.75 +0.05 32 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 1.10 +0.09 32 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 1.58 +0.10 32 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 2.24 +0.16 32 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 3.05 +0.24 32 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 4.08 +0.25 32 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 5.42 +0.37 32 0 159 0
30MAR26 450.00 P 0.00 0.00 0.00 6.96 +0.47 32 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 8.91 +0.70 32 0 87 0
30MAR26 470.00 P 10.25 10.25 10.25 11.25 +1.09 32 15 98 +15
30MAR26 480.00 P 0.00 0.00 0.00 13.70 +0.85 32 0 118 0
30MAR26 490.00 P 16.68 16.68 16.68 16.51 +0.93 32 20 31 +20
30MAR26 500.00 P 19.00 20.00 19.00 19.94 +1.48 32 6 1,252 +6
30MAR26 510.00 P 0.00 0.00 0.00 23.87 +1.48 32 0 45 0
30MAR26 520.00 P 0.00 0.00 0.00 28.19 +1.70 32 0 19 0
30MAR26 530.00 P 32.40 32.40 32.40 32.98 +1.91 32 1 18 -1
30MAR26 540.00 P 0.00 0.00 0.00 38.24 +2.14 33 0 135 0
30MAR26 550.00 P 0.00 0.00 0.00 43.83 +2.27 33 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 49.47 +2.03 33 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 55.92 +3.35 33 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 61.94 +2.76 32 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 68.94 +2.90 32 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 76.09 +3.03 32 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 83.74 +3.29 32 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 91.43 +3.32 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 99.63 +3.65 32 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 108.41 +4.21 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 116.93 +4.33 33 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 125.62 +4.52 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 134.51 +4.67 33 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 143.46 +4.61 33 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 152.57 +4.90 33 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 161.65 +4.87 32 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.28 -0.11 32 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.76 -0.12 32 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 2.36 -0.14 32 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 3.08 -0.15 32 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 4.02 -0.17 32 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 5.06 -0.18 32 0 49 0
29JUN26 410.00 P 7.40 7.40 7.40 6.42 -0.19 32 1 3 +1
29JUN26 420.00 P 9.05 9.05 9.05 7.87 -0.20 32 2 15 +2
29JUN26 430.00 P 0.00 0.00 0.00 9.73 -0.17 32 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 11.69 -0.18 32 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 14.08 -0.12 32 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 17.14 +0.07 32 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 20.17 +0.56 32 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 23.51 +0.69 32 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 27.07 +0.84 32 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 31.17 +1.13 32 0 60 0
29JUN26 510.00 P 0.00 0.00 0.00 35.31 +1.05 33 0 74 0
29JUN26 520.00 P 0.00 0.00 0.00 40.12 +1.31 33 0 55 0
29JUN26 530.00 P 0.00 0.00 0.00 43.75 -0.12 32 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 48.84 +2.15 32 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 54.65 +1.04 32 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 60.46 -0.54 32 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 66.47 -0.43 32 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 72.88 -0.58 32 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 78.99 +1.27 32 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 88.55 +3.44 34 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 95.79 +3.59 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 103.23 +3.72 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 110.88 +3.86 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 118.70 +3.98 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 126.68 +4.09 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 134.82 +4.20 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 143.09 +4.29 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 151.51 +4.40 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 160.04 +4.49 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 168.68 +4.50 34 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 19.59 +0.53 33 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 23.09 +1.38 34 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 25.77 +0.67 33 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 30.09 +1.85 34 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 33.19 +1.09 34 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 37.60 +1.74 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 41.93 +2.26 34 0 14 0
29SEP26 510.00 P 0.00 0.00 0.00 46.09 +2.07 34 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 50.86 +2.23 34 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 56.06 +2.54 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 61.83 +1.91 34 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 66.96 +2.64 34 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 72.63 +2.88 34 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 78.76 +3.07 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 85.11 +3.19 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 91.69 +3.33 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 98.27 +3.01 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 105.27 +3.31 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 112.45 +3.52 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 119.79 +3.62 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 127.24 +3.68 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 134.96 +3.84 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 142.76 +3.94 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 150.63 +3.97 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 159.87 +5.24 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 166.87 +4.09 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 175.17 +4.24 35 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 25.84 +1.42 34 0 10 0
30DEC26 450.00 P 0.00 0.00 0.00 29.16 +2.26 34 0 11 0
30DEC26 460.00 P 0.00 0.00 0.00 32.61 +1.36 34 0 12 0
30DEC26 470.00 P 0.00 0.00 0.00 36.49 +1.92 34 0 10 0
30DEC26 480.00 P 0.00 0.00 0.00 40.25 +1.92 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 44.44 +2.09 34 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 49.06 +2.45 34 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 53.12 +2.03 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 58.43 +2.60 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 63.67 +2.97 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 66.46 -0.03 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 73.99 +2.38 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 80.04 +2.66 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 86.11 +2.81 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 92.17 +2.99 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 98.91 +2.64 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 105.82 +3.73 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 112.01 +2.38 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 119.04 +3.26 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 126.21 +3.29 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 133.56 +3.42 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 140.99 +3.46 34 0 0 0
TOTAL PUT 650 24,939 +262
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$ 3.34
30DEC25 2.60 C 0.00 0.00 0.00 0.76 -0.12 70 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.68 -0.11 78 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.60 -0.11 79 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.51 -0.12 73 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.44 -0.11 74 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.37 -0.11 73 0 0 0
30DEC25 3.20 C 0.35 0.35 0.32 0.31 -0.11 73 20 21 +20
30DEC25 3.30 C 0.29 0.29 0.25 0.25 -0.11 71 15 10 +10
30DEC25 3.40 C 0.24 0.24 0.21 0.21 -0.08 73 55 55 +55
30DEC25 3.50 C 0.20 0.20 0.17 0.17 -0.07 73 121 156 +116
30DEC25 3.60 C 0.15 0.15 0.15 0.14 -0.06 74 30 73 0
30DEC25 3.70 C 0.11 0.11 0.11 0.11 -0.06 73 6 31 0
30DEC25 3.80 C 0.11 0.11 0.06 0.09 -0.05 74 63 207 +28
30DEC25 3.90 C 0.08 0.08 0.07 0.07 -0.05 74 22 372 0
30DEC25 4.00 C 0.04 0.04 0.03 0.05 -0.04 72 25 416 +10
30DEC25 4.10 C 0.00 0.00 0.00 0.04 -0.03 73 0 326 0
30DEC25 4.20 C 0.00 0.00 0.00 0.03 -0.02 73 0 311 0
30DEC25 4.30 C 0.00 0.00 0.00 0.02 -0.02 70 0 112 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 -0.02 65 0 230 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 739 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 92 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 426 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 283 0
30DEC25 5.50 C 0.01 0.01 0.01 0.01 0.00 105 20 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 119 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 126 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 132 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 139 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 144 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 150 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 155 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 160 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 165 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 170 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 174 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 179 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 183 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 187 0 173 0
29JAN26 2.60 C 0.00 0.00 0.00 0.84 -0.13 77 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.78 -0.11 81 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.71 -0.11 81 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.64 -0.11 80 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.58 -0.11 80 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.52 -0.11 79 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.47 -0.10 80 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.43 -0.09 81 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.38 -0.09 80 0 100 0
29JAN26 3.50 C 0.00 0.00 0.00 0.35 -0.08 82 0 112 0
29JAN26 3.60 C 0.00 0.00 0.00 0.31 -0.08 81 0 354 0
29JAN26 3.70 C 0.00 0.00 0.00 0.28 -0.07 82 0 20 0
29JAN26 3.80 C 0.00 0.00 0.00 0.25 -0.07 82 0 0 0
29JAN26 3.90 C 0.20 0.20 0.20 0.22 -0.07 81 20 35 +20
29JAN26 4.00 C 0.17 0.17 0.17 0.20 -0.06 82 5 9 0
29JAN26 4.10 C 0.00 0.00 0.00 0.18 -0.06 83 0 177 0
29JAN26 4.20 C 0.00 0.00 0.00 0.16 -0.05 83 0 34 0
29JAN26 4.30 C 0.00 0.00 0.00 0.14 -0.05 82 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.12 -0.05 81 0 108 0
29JAN26 4.50 C 0.09 0.09 0.07 0.11 -0.04 83 34 154 +29
29JAN26 4.60 C 0.00 0.00 0.00 0.09 -0.05 80 0 80 0
29JAN26 4.70 C 0.00 0.00 0.00 0.08 -0.04 81 0 15 0
29JAN26 4.80 C 0.00 0.00 0.00 0.07 -0.04 81 0 32 0
29JAN26 4.90 C 0.05 0.05 0.05 0.06 -0.04 80 10 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.05 -0.04 79 10 155 0
29JAN26 5.25 C 0.00 0.00 0.00 0.04 -0.03 81 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 -0.02 82 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 -0.02 81 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 522 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 80 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.92 -0.10 81 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.85 -0.09 80 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.79 -0.08 81 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.72 -0.10 79 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.66 -0.10 78 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.60 -0.10 77 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.56 -0.09 78 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.51 -0.09 78 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.47 -0.08 78 0 0 0
26FEB26 3.50 C 0.42 0.42 0.42 0.43 -0.08 78 50 280 +50
26FEB26 3.60 C 0.00 0.00 0.00 0.40 -0.07 79 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.36 -0.08 78 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.33 -0.07 79 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.31 -0.06 80 0 0 0
26FEB26 4.00 C 0.26 0.26 0.26 0.28 -0.06 79 5 10 0
26FEB26 4.10 C 0.00 0.00 0.00 0.26 -0.06 80 0 120 0
26FEB26 4.20 C 0.00 0.00 0.00 0.23 -0.06 79 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.21 -0.06 79 0 60 0
26FEB26 4.40 C 0.00 0.00 0.00 0.19 -0.06 79 0 50 0
26FEB26 4.50 C 0.00 0.00 0.00 0.18 -0.05 80 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 0.16 -0.05 79 0 5 0
26FEB26 4.70 C 0.00 0.00 0.00 0.15 -0.04 80 0 33 0
26FEB26 4.80 C 0.00 0.00 0.00 0.13 -0.05 79 0 1 0
26FEB26 4.90 C 0.00 0.00 0.00 0.12 -0.04 79 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.11 -0.04 79 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.09 -0.03 80 0 103 0
26FEB26 5.50 C 0.00 0.00 0.00 0.07 -0.02 80 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 -0.02 82 0 10 0
30MAR26 2.60 C 0.00 0.00 0.00 0.96 -0.09 75 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.89 -0.09 74 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.83 -0.09 74 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.76 -0.10 72 0 0 0
30MAR26 3.00 C 0.71 0.71 0.71 0.71 -0.09 73 20 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.66 -0.08 73 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.61 -0.08 73 0 30 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 -0.08 73 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 -0.07 74 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.49 -0.07 74 0 29 0
30MAR26 3.60 C 0.41 0.41 0.41 0.45 -0.07 73 1 58 0
30MAR26 3.70 C 0.00 0.00 0.00 0.42 -0.07 74 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.39 -0.06 74 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.36 -0.06 74 0 1 0
30MAR26 4.00 C 0.31 0.31 0.29 0.34 -0.05 75 30 50 +30
30MAR26 4.10 C 0.00 0.00 0.00 0.31 -0.06 74 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 -0.05 75 0 1 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 -0.05 75 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.25 -0.04 75 0 12 0
30MAR26 4.50 C 0.19 0.19 0.18 0.23 -0.04 75 2 342 0
30MAR26 4.60 C 0.00 0.00 0.00 0.21 -0.04 75 0 14 0
30MAR26 4.70 C 0.14 0.14 0.14 0.19 -0.04 74 20 20 +12
30MAR26 4.80 C 0.00 0.00 0.00 0.18 -0.04 75 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.17 -0.03 76 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.15 -0.04 74 10 65 +10
30MAR26 5.25 C 0.00 0.00 0.00 0.12 -0.04 74 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 -0.03 74 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 -0.03 74 0 30 0
30MAR26 6.00 C 0.06 0.06 0.06 0.07 -0.02 75 10 193 +10
30MAR26 6.25 C 0.00 0.00 0.00 0.06 -0.02 76 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 76 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 -0.01 76 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 74 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 72 0 1 0
30MAR26 7.50 C 0.02 0.02 0.02 0.01 -0.01 67 10 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29JUN26 2.60 C 0.00 0.00 0.00 1.09 -0.06 72 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.00 -0.09 67 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.95 -0.09 68 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.90 -0.09 68 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.85 -0.09 68 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.80 -0.09 68 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.76 -0.08 69 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.72 -0.08 69 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.68 -0.08 69 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.64 -0.08 69 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.61 -0.07 69 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.58 -0.07 70 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.55 -0.07 70 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.52 -0.06 70 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 -0.06 70 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 -0.07 70 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.44 -0.06 70 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 -0.06 69 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 -0.06 70 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.37 -0.06 70 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.35 -0.05 70 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.05 70 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 -0.05 70 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 -0.05 70 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 -0.05 70 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 -0.04 71 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 -0.04 70 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.03 71 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.16 -0.04 70 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.14 -0.03 70 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.13 -0.02 71 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 -0.02 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 -0.02 71 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.01 71 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.01 72 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.01 71 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 71 0 2,797 0
29SEP26 2.60 C 0.00 0.00 0.00 1.27 +0.02 78 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.22 +0.03 78 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.18 +0.04 79 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.13 +0.04 78 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.09 +0.04 78 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.05 +0.05 79 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.01 +0.05 79 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.97 +0.05 78 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 +0.05 78 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 +0.06 79 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 +0.05 78 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 +0.06 78 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 +0.04 76 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 +0.04 76 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 +0.04 76 0 101 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 +0.04 76 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.67 +0.05 77 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 +0.04 76 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 +0.05 76 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 +0.05 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.05 77 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 +0.05 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 +0.05 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 +0.05 77 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 +0.06 78 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 +0.07 78 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 +0.06 77 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.40 +0.07 78 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.36 +0.06 78 0 50 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 +0.06 78 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 +0.05 77 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 +0.06 78 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.05 78 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 +0.06 78 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 +0.05 78 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.05 77 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.05 78 0 13 0
30DEC26 2.60 C 0.00 0.00 0.00 1.35 -0.05 75 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.31 -0.04 75 0 0 -1
30DEC26 2.80 C 0.00 0.00 0.00 1.26 -0.05 75 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.22 -0.08 75 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.18 -0.08 75 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.14 -0.07 75 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.10 -0.07 75 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.06 -0.08 75 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 -0.07 75 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.99 -0.07 75 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.07 75 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 -0.07 75 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.90 -0.06 75 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.85 -0.08 73 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.82 -0.08 73 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 -0.06 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 -0.05 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 -0.06 73 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 -0.05 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.05 74 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 -0.05 74 0 0 0
TOTAL CALL 614 20,260 +399
30DEC25 2.60 P 0.00 0.00 0.00 0.02 0.00 75 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.04 +0.01 81 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.05 +0.01 76 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.07 +0.01 76 0 50 0
30DEC25 3.00 P 0.12 0.12 0.10 0.10 +0.02 77 55 2,357 +50
30DEC25 3.10 P 0.00 0.00 0.00 0.13 +0.02 75 0 490 0
30DEC25 3.20 P 0.15 0.20 0.15 0.17 +0.02 75 60 211 +10
30DEC25 3.30 P 0.22 0.24 0.21 0.22 +0.03 76 317 439 +101
30DEC25 3.40 P 0.23 0.28 0.23 0.26 +0.02 71 8 436 +5
30DEC25 3.50 P 0.31 0.34 0.31 0.34 +0.05 78 171 279 -105
30DEC25 3.60 P 0.38 0.38 0.38 0.39 +0.04 73 80 578 -30
30DEC25 3.70 P 0.43 0.44 0.43 0.47 +0.05 75 316 373 0
30DEC25 3.80 P 0.50 0.50 0.50 0.54 +0.05 73 4 1,219 0
30DEC25 3.90 P 0.00 0.00 0.00 0.63 +0.07 77 0 568 0
30DEC25 4.00 P 0.66 0.69 0.66 0.69 +0.05 64 1,253 1,232 -464
30DEC25 4.10 P 0.74 0.74 0.74 0.80 +0.10 76 100 1,122 -48
30DEC25 4.20 P 0.00 0.00 0.00 0.89 +0.08 76 0 752 0
30DEC25 4.30 P 0.00 0.00 0.00 0.98 +0.07 75 0 342 0
30DEC25 4.40 P 0.00 0.00 0.00 1.09 +0.11 87 0 191 0
30DEC25 4.50 P 0.00 0.00 0.00 1.19 +0.09 92 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.28 +0.09 89 0 147 0
30DEC25 4.70 P 0.00 0.00 0.00 1.39 +0.12 102 0 163 0
30DEC25 4.80 P 0.00 0.00 0.00 1.49 +0.11 106 0 931 0
30DEC25 4.90 P 0.00 0.00 0.00 1.58 +0.10 102 0 113 0
30DEC25 5.00 P 1.63 1.63 1.63 1.70 +0.13 122 6 3,807 -6
30DEC25 5.25 P 0.00 0.00 0.00 1.93 +0.11 116 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 2.18 +0.11 125 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.41 +0.09 0 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.66 +0.09 0 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.93 +0.11 149 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 3.18 +0.11 156 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.42 +0.11 149 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.68 +0.12 170 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.92 +0.11 162 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 4.17 +0.10 168 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.42 +0.10 173 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.67 +0.10 178 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.92 +0.11 183 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 5.17 +0.11 188 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.42 +0.11 193 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.67 +0.11 198 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.92 +0.11 202 0 0 0
29JAN26 2.60 P 0.15 0.15 0.14 0.11 0.00 84 90 372 +90
29JAN26 2.70 P 0.17 0.17 0.17 0.14 +0.01 85 10 3,832 +10
29JAN26 2.80 P 0.00 0.00 0.00 0.17 +0.01 84 0 940 0
29JAN26 2.90 P 0.26 0.26 0.26 0.21 +0.01 85 15 15 -10
29JAN26 3.00 P 0.00 0.00 0.00 0.25 +0.02 85 0 595 0
29JAN26 3.10 P 0.00 0.00 0.00 0.30 +0.02 86 0 401 0
29JAN26 3.20 P 0.40 0.40 0.36 0.35 +0.03 86 17 2,620 0
29JAN26 3.30 P 0.00 0.00 0.00 0.40 +0.03 86 0 2,630 0
29JAN26 3.40 P 0.45 0.45 0.45 0.46 +0.03 87 12 2,535 0
29JAN26 3.50 P 0.00 0.00 0.00 0.52 +0.04 87 0 1,222 0
29JAN26 3.60 P 0.59 0.59 0.59 0.58 +0.04 86 1 1,777 0
29JAN26 3.70 P 0.00 0.00 0.00 0.65 +0.04 87 0 524 0
29JAN26 3.80 P 0.73 0.73 0.73 0.71 +0.04 85 8 922 +8
29JAN26 3.90 P 0.00 0.00 0.00 0.80 +0.06 89 0 726 0
29JAN26 4.00 P 0.86 0.86 0.86 0.87 +0.06 88 1 392 -1
29JAN26 4.10 P 0.00 0.00 0.00 0.95 +0.08 89 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 1.04 +0.09 91 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 1.12 +0.09 91 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.21 +0.10 93 0 276 0
29JAN26 4.50 P 0.00 0.00 0.00 1.30 +0.11 94 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.38 +0.10 93 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.48 +0.11 97 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.55 +0.09 92 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.64 +0.09 92 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.75 +0.11 98 0 52 0
29JAN26 5.25 P 0.00 0.00 0.00 1.98 +0.10 99 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.22 +0.09 102 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 2.47 +0.10 109 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.72 +0.11 115 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.97 +0.11 120 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.21 +0.11 121 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.46 +0.10 126 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 3.71 +0.11 131 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.96 +0.11 135 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 4.20 +0.10 135 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.45 +0.10 139 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.17 +0.01 82 0 0 0
26FEB26 2.70 P 0.28 0.29 0.28 0.20 +0.01 82 120 121 0
26FEB26 2.80 P 0.00 0.00 0.00 0.24 +0.02 82 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.28 +0.02 82 0 0 0
26FEB26 3.00 P 0.38 0.38 0.36 0.33 +0.03 83 30 91 +28
26FEB26 3.10 P 0.00 0.00 0.00 0.37 +0.02 82 0 8 0
26FEB26 3.20 P 0.49 0.49 0.49 0.43 +0.03 83 4 1,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.48 +0.03 83 0 1,850 0
26FEB26 3.40 P 0.00 0.00 0.00 0.54 +0.04 83 0 1,780 0
26FEB26 3.50 P 0.00 0.00 0.00 0.60 +0.04 83 3 2,056 0
26FEB26 3.60 P 0.00 0.00 0.00 0.67 +0.05 85 0 3,606 0
26FEB26 3.70 P 0.00 0.00 0.00 0.74 +0.05 85 0 665 0
26FEB26 3.80 P 0.00 0.00 0.00 0.80 +0.05 84 0 148 0
26FEB26 3.90 P 0.85 0.85 0.85 0.88 +0.06 86 3 185 +3
26FEB26 4.00 P 0.00 0.00 0.00 0.95 +0.06 85 3 63 +3
26FEB26 4.10 P 0.00 0.00 0.00 1.02 +0.05 84 0 110 0
26FEB26 4.20 P 0.00 0.00 0.00 1.10 +0.06 85 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.18 +0.07 85 0 210 0
26FEB26 4.40 P 1.25 1.25 1.25 1.26 +0.07 85 3 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.33 +0.07 83 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.43 +0.07 86 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.51 +0.07 85 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.60 +0.07 86 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.70 +0.08 89 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.79 +0.07 90 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 2.02 +0.08 91 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.25 +0.08 92 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.50 +0.09 98 0 0 0
30MAR26 2.60 P 0.26 0.26 0.26 0.21 +0.02 78 61 61 +61
30MAR26 2.70 P 0.00 0.00 0.00 0.24 +0.02 76 0 16 0
30MAR26 2.80 P 0.00 0.00 0.00 0.28 +0.02 77 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.33 +0.03 78 0 0 0
30MAR26 3.00 P 0.42 0.45 0.41 0.37 +0.03 77 90 89 +24
30MAR26 3.10 P 0.00 0.00 0.00 0.42 +0.03 77 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.48 +0.04 78 0 3 0
30MAR26 3.30 P 0.59 0.60 0.59 0.53 +0.04 77 60 550 -56
30MAR26 3.40 P 0.00 0.00 0.00 0.59 +0.04 78 0 1,830 0
30MAR26 3.50 P 0.00 0.00 0.00 0.66 +0.05 79 0 2,002 0
30MAR26 3.60 P 0.00 0.00 0.00 0.72 +0.05 79 0 6,223 0
30MAR26 3.70 P 0.00 0.00 0.00 0.79 +0.06 79 0 3,099 0
30MAR26 3.80 P 0.88 0.88 0.88 0.86 +0.06 79 4 406 -4
30MAR26 3.90 P 0.00 0.00 0.00 0.93 +0.06 80 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 1.00 +0.07 80 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 1.08 +0.07 80 0 330 0
30MAR26 4.20 P 1.15 1.15 1.15 1.15 +0.06 79 1 49 0
30MAR26 4.30 P 0.00 0.00 0.00 1.23 +0.06 80 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.31 +0.07 80 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.39 +0.07 80 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.48 +0.07 81 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.54 +0.05 78 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 1.63 +0.07 79 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.74 +0.08 83 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.82 +0.07 82 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.05 +0.09 84 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.28 +0.08 86 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.51 +0.07 86 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.76 +0.09 91 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.00 +0.08 93 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.25 +0.10 97 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.49 +0.08 98 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.74 +0.08 101 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.98 +0.08 102 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.20 +0.07 96 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.47 +0.08 106 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.72 +0.08 109 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.94 +0.06 102 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.22 +0.10 114 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.43 +0.06 102 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.31 +0.02 72 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.35 +0.02 72 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.40 +0.03 72 0 80 0
29JUN26 2.90 P 0.00 0.00 0.00 0.45 +0.03 73 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.50 +0.03 73 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.56 +0.04 73 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.61 +0.03 73 0 32 0
29JUN26 3.30 P 0.00 0.00 0.00 0.67 +0.04 73 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.73 +0.04 73 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.79 +0.04 73 0 990 0
29JUN26 3.60 P 0.00 0.00 0.00 0.86 +0.05 74 0 984 0
29JUN26 3.70 P 0.00 0.00 0.00 0.92 +0.04 73 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.99 +0.05 74 0 614 0
29JUN26 3.90 P 0.00 0.00 0.00 1.07 +0.06 75 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.14 +0.06 75 0 337 0
29JUN26 4.10 P 0.00 0.00 0.00 1.21 +0.05 75 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.29 +0.06 75 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.37 +0.07 76 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.44 +0.06 75 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.52 +0.06 75 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.60 +0.06 76 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.69 +0.07 77 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.77 +0.07 77 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.81 +0.03 72 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.94 +0.10 77 0 209 0
29JUN26 5.25 P 2.16 2.21 2.16 2.16 +0.09 78 45 93 -7
29JUN26 5.50 P 0.00 0.00 0.00 2.37 +0.10 78 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.60 +0.10 79 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.84 +0.12 82 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.08 +0.11 84 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.32 +0.12 86 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.55 +0.12 86 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.78 +0.12 86 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.01 +0.11 85 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.27 +0.13 90 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.49 +0.10 87 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.74 +0.10 89 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 +0.08 77 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.53 +0.12 79 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.58 +0.13 79 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.64 +0.14 80 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.69 +0.12 79 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.74 +0.12 78 0 100 0
29SEP26 3.20 P 0.00 0.00 0.00 0.79 +0.11 78 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.85 +0.11 78 0 667 0
29SEP26 3.40 P 0.00 0.00 0.00 0.92 +0.13 79 0 406 0
29SEP26 3.50 P 0.92 0.92 0.92 0.99 +0.13 79 6 422 +4
29SEP26 3.60 P 0.98 0.98 0.98 1.05 +0.13 79 2 229 +2
29SEP26 3.70 P 0.00 0.00 0.00 1.12 +0.13 79 0 46 0
29SEP26 3.80 P 0.00 0.00 0.00 1.18 +0.13 78 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 1.25 +0.13 78 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.32 +0.13 78 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.35 +0.09 75 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.42 +0.08 75 0 344 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 +0.08 74 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.56 +0.08 74 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.66 +0.10 76 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.74 +0.10 76 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.82 +0.10 76 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.90 +0.10 76 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.98 +0.10 76 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.06 +0.10 77 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.27 +0.10 77 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.50 +0.11 79 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.70 +0.12 78 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.92 +0.11 78 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.14 +0.08 78 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.37 +0.09 79 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.59 +0.09 78 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.83 +0.09 80 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.06 +0.10 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.31 +0.12 82 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.54 +0.12 82 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.78 +0.12 83 0 0 0
30DEC26 2.60 P 0.56 0.56 0.56 0.52 +0.01 74 5 25 +5
30DEC26 2.70 P 0.60 0.60 0.60 0.60 +0.03 76 10 1,200 0
30DEC26 2.80 P 0.67 0.67 0.67 0.66 +0.04 77 1 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 +0.04 77 0 430 0
30DEC26 3.00 P 0.74 0.74 0.74 0.77 +0.05 77 4 6 +4
30DEC26 3.10 P 0.00 0.00 0.00 0.83 +0.04 77 0 5 0
30DEC26 3.20 P 0.86 0.86 0.86 0.89 +0.06 77 1 4 +1
30DEC26 3.30 P 0.95 0.95 0.95 0.92 +0.01 75 5 5 +5
30DEC26 3.40 P 0.00 0.00 0.00 1.02 +0.05 77 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.06 +0.03 75 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.15 +0.08 77 0 12 0
30DEC26 3.70 P 0.00 0.00 0.00 1.19 +0.02 75 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.28 +0.05 77 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.32 +0.02 75 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.35 -0.02 72 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.47 +0.03 75 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.54 +0.04 75 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.61 +0.03 75 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.69 +0.04 75 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.71 -0.01 71 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.84 +0.07 75 0 0 0
TOTAL PUT 2,985 85,058 -317
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$ 79.45
30DEC25 45.00 C 0.00 0.00 0.00 34.53 -2.26 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.53 -2.26 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.54 -2.25 73 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.54 -2.25 67 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.54 -2.25 59 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.54 -2.26 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 27.05 -2.25 59 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.55 -2.25 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 22.05 -2.26 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.56 -2.25 35 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 17.06 -2.26 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.57 -2.25 27 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 12.08 -2.25 26 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 9.63 -2.22 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 7.27 -2.15 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 5.12 -1.98 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.31 -1.70 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.94 -1.32 28 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 1.02 -0.92 28 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.48 -0.57 28 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.20 -0.31 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.08 -0.15 28 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.03 -0.06 28 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 250 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.88 -2.26 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.89 -2.26 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.90 -2.26 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.91 -2.26 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.92 -2.26 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.93 -2.26 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.46 -2.25 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.00 -2.25 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.56 -2.23 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.15 -2.21 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.79 -2.18 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.51 -2.12 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.34 -2.04 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.31 -1.93 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.44 -1.81 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.76 -1.65 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.27 -1.50 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.99 -1.32 27 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 3.91 -1.14 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.02 -0.96 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.29 -0.81 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.72 -0.65 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.27 -0.53 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.92 -0.42 27 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.66 -0.33 27 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.47 -0.25 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.33 -0.19 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.23 -0.14 27 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.16 -0.10 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 -0.07 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.06 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.50 -2.25 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.03 -2.25 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.59 -2.23 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.17 -2.22 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.81 -2.18 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.54 -2.12 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.37 -2.05 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.37 -1.93 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.53 -1.80 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.90 -1.64 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.46 -1.47 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.22 -1.30 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.19 -1.11 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.33 -0.96 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.60 -0.83 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.04 -0.67 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.59 -0.55 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.22 -0.47 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.94 -0.36 28 0 0 0
TOTAL CALL 0 610 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.19 +0.11 27 0 137 0
30DEC25 75.00 P 0.00 0.00 0.00 0.54 +0.28 28 0 55 0
30DEC25 77.50 P 0.78 0.78 0.78 1.22 +0.56 27 2 407 +2
30DEC25 80.00 P 0.00 0.00 0.00 2.36 +0.94 28 0 408 0
30DEC25 82.50 P 0.00 0.00 0.00 3.94 +1.34 27 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.91 +1.70 28 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 8.16 +1.98 28 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 10.56 +2.14 27 0 41 0
30DEC25 92.50 P 0.00 0.00 0.00 13.05 +2.23 0 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 15.55 +2.25 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.05 +2.25 0 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 20.55 +2.25 0 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 23.05 +2.25 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.55 +2.25 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.05 +2.25 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.55 +2.25 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.05 +2.25 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.55 +2.25 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.05 +2.25 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.55 +2.25 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 43.05 +2.25 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.55 +2.25 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.24 +0.08 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.44 +0.13 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.75 +0.22 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.19 +0.32 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.81 +0.45 28 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.62 +0.61 28 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.63 +0.77 28 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.85 +0.96 28 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 6.27 +1.14 28 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 7.88 +1.31 27 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 9.67 +1.48 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.62 +1.64 28 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 13.71 +1.79 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.92 +1.91 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.22 +2.01 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.61 +2.11 28 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 23.05 +2.18 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.55 +2.24 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.05 +2.25 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.55 +2.25 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.05 +2.25 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.55 +2.25 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.05 +2.25 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.55 +2.25 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.05 +2.25 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.55 +2.25 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 +0.06 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.40 +0.10 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.66 +0.16 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.02 +0.24 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.50 +0.32 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.13 +0.43 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.92 +0.55 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.88 +0.71 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.00 +0.85 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.29 +0.99 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.73 +1.12 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.31 +1.25 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.06 +1.42 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.92 +1.53 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.87 +1.62 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.93 +1.74 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.08 +1.83 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.28 +1.90 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.55 +1.98 27 0 0 0
TOTAL PUT 2 2,340 +2
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$ 8.18
30DEC25 4.53 C 0.00 0.00 0.00 3.65 +0.03 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.14 +0.05 97 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 2.90 +0.05 88 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.66 +0.05 80 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.42 +0.05 71 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.17 +0.05 63 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 1.93 +0.05 56 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.69 +0.05 49 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.45 +0.04 41 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.20 +0.06 0 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.73 +0.06 21 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.51 +0.05 22 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.32 +0.04 22 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.18 +0.03 22 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.01 0.00 21 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 36 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 68 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 2.18 +0.05 35 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 1.95 +0.06 38 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.72 +0.07 37 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.47 +0.05 28 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.25 +0.08 30 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.01 +0.06 24 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.80 +0.05 24 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.61 +0.05 24 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 28 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 38 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 3.73 +0.09 63 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.63 +0.09 61 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.54 +0.08 58 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.45 +0.09 59 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.21 +0.09 54 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 2.97 +0.08 49 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.74 +0.09 47 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.50 +0.08 42 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.28 +0.11 43 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.03 +0.09 37 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.80 +0.09 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.57 +0.08 31 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.36 +0.08 30 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.12 +0.05 25 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 0.94 +0.05 25 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.77 +0.04 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.51 +0.04 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.60 +0.11 62 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.48 +0.09 56 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.25 +0.09 53 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.01 +0.08 48 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.80 +0.11 48 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.56 +0.10 43 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.31 +0.08 39 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.07 +0.07 35 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.84 +0.05 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.62 +0.05 30 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.41 +0.05 29 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.22 +0.05 28 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.00 +0.04 25 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.84 +0.03 25 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.56 +0.09 40 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.32 +0.08 36 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.09 +0.07 34 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.88 +0.06 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 +0.05 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.47 +0.04 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.30 +0.05 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.10 +0.04 27 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.95 +0.03 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.82 +0.03 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.73 +0.03 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.03 -0.01 23 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.08 -0.02 22 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.17 -0.04 21 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.23 -0.05 36 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.95 -0.05 51 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.40 -0.05 76 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.88 -0.05 83 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.41 -0.06 22 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.79 -0.05 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 1.00 -0.06 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.23 -0.06 25 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.95 -0.06 36 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.42 -0.04 24 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.70 -0.06 24 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.89 -0.05 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 1.08 -0.05 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.26 -0.08 23 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.46 -0.10 0 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.95 -0.06 27 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.40 -0.06 39 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.88 -0.06 43 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 26 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.02 0.00 26 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 0.00 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.01 25 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.31 -0.02 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.51 -0.04 24 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.78 -0.04 24 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.94 -0.07 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.10 -0.08 23 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.28 -0.04 23 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.46 -0.05 22 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.66 -0.05 22 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.86 -0.05 20 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 4.07 -0.06 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.02 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.79 -0.03 26 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.93 -0.03 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.08 -0.07 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.24 -0.04 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.41 -0.04 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.58 -0.05 25 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.76 -0.05 25 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.96 -0.04 25 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.35 -0.05 22 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.77 -0.05 18 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.20 -0.08 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
TOTAL PUT 0 650 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.18
30DEC25 4.13 C 0.00 0.00 0.00 4.05 +0.03 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.76 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.68 +0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.27 +0.05 102 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.05 +0.07 111 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.81 +0.06 95 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.57 +0.05 77 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.33 +0.05 69 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.10 +0.05 61 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 1.87 +0.05 54 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.63 +0.05 47 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.15 +0.06 0 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 0.92 +0.06 27 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.69 +0.05 20 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.03 0.00 22 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 3.96 +0.11 74 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 3.84 +0.09 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.76 +0.09 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.66 +0.09 61 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.57 +0.07 59 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.36 +0.11 62 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.10 +0.09 52 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 2.88 +0.09 49 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.65 +0.09 45 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.42 +0.09 42 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.19 +0.09 38 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 1.98 +0.10 37 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.75 +0.09 34 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.52 +0.08 31 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.31 +0.07 29 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.08 +0.05 25 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 0.91 +0.05 25 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.18 -0.05 21 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.33 -0.05 22 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.53 -0.06 22 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 24 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.11 -0.02 25 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.43 -0.04 24 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.55 -0.06 24 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.73 -0.04 25 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.18
30DEC25 5.00 C 0.00 0.00 0.00 3.20 +0.05 99 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.97 +0.07 108 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.70 +0.05 81 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.45 +0.05 72 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.22 +0.07 79 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.95 +0.05 56 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.70 +0.05 49 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.45 +0.04 41 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.70 +0.05 21 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.48 +0.05 23 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.28 +0.03 21 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.15 +0.02 22 0 38 0
30DEC25 8.50 C 0.08 0.08 0.08 0.07 +0.01 23 40 74 +40
30DEC25 8.75 C 0.03 0.03 0.03 0.03 0.00 23 10 261 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 23 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 38 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 67 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.97 +0.06 62 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.72 +0.07 56 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.46 +0.06 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.22 +0.05 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.96 +0.05 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.73 +0.07 37 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.47 +0.04 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.24 +0.07 29 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.99 +0.05 24 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.77 +0.04 24 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.58 +0.04 24 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.42 +0.04 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.28 +0.02 24 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 25 0
29JAN26 8.75 C 0.00 0.00 0.00 0.12 +0.01 25 0 13 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 39 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 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 42 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 3.27 +0.10 69 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.00 +0.09 57 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.77 +0.10 57 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.53 +0.11 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.26 +0.09 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.98 +0.05 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.77 +0.08 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.54 +0.09 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.29 +0.06 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.04 +0.05 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.84 +0.05 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.37 +0.03 24 0 1 0
26FEB26 8.50 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
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 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.29 +0.11 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.04 +0.10 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.80 +0.11 52 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.55 +0.09 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.31 +0.11 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.04 +0.08 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.80 +0.08 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.57 +0.08 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.35 +0.08 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.10 +0.04 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.91 +0.04 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.74 +0.03 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.59 +0.03 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.31 +0.09 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.06 +0.09 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.84 +0.11 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.59 +0.10 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.34 +0.09 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.09 +0.07 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.85 +0.05 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.63 +0.06 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.41 +0.06 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.21 +0.09 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.99 +0.05 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.83 +0.05 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.68 +0.04 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29JUN26 9.50 C 0.25 0.25 0.25 0.18 +0.02 26 4 4 +4
29JUN26 9.75 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.31 +0.09 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.06 +0.09 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.84 +0.09 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.59 +0.09 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.35 +0.08 37 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.11 +0.07 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.88 +0.05 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.66 +0.04 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.46 +0.04 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.28 +0.05 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.07 +0.03 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.92 +0.03 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.58 +0.01 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.60 - 37 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 2.36 +0.08 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.14 +0.08 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.92 +0.06 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.71 +0.05 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.53 +0.05 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.35 +0.05 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 +0.08 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.02 +0.04 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.90 +0.04 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.82 +0.04 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.72 +0.04 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 +0.03 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.42 +0.03 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 +0.02 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
TOTAL CALL 54 1,171 +44
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 238 0
30DEC25 8.25 P 0.17 0.17 0.17 0.21 -0.04 22 30 68 0
30DEC25 8.50 P 0.00 0.00 0.00 0.38 -0.05 23 0 80 0
30DEC25 8.75 P 0.00 0.00 0.00 0.59 -0.05 24 0 60 0
30DEC25 9.00 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.33 -0.05 38 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.58 -0.05 43 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.33 -0.05 58 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.83 -0.05 67 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.33 -0.05 75 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.83 -0.05 82 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.12 -0.01 24 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 79 0
29JAN26 8.25 P 0.00 0.00 0.00 0.32 -0.04 24 0 10 0
29JAN26 8.50 P 0.00 0.00 0.00 0.48 -0.03 25 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 0.65 -0.05 24 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.86 -0.05 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 1.08 -0.06 23 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.33 -0.05 27 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.58 -0.06 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.33 -0.06 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.83 -0.06 46 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.33 -0.06 52 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.83 -0.06 57 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 26 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.18 -0.01 25 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.27 -0.01 24 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.71 -0.04 25 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.90 -0.05 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.12 -0.04 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.34 -0.05 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.58 -0.06 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.83 -0.06 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.33 -0.06 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.83 -0.06 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.33 -0.06 44 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.83 -0.06 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 0.00 26 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 -0.01 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.24 -0.02 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.46 -0.03 25 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.59 -0.06 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.77 -0.05 25 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.95 -0.05 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.15 -0.06 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.34 -0.08 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.59 -0.07 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.83 -0.06 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.33 -0.06 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.83 -0.06 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.33 -0.06 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.83 -0.06 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 0.00 25 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.01 25 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.01 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 -0.01 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.54 -0.02 25 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.68 -0.02 25 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.82 -0.03 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.99 -0.06 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.20 -0.03 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.35 -0.04 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.54 -0.04 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.75 -0.04 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.96 -0.04 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.18 -0.04 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.02 -0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.02 27 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29SEP26 7.00 P 0.34 0.34 0.34 0.36 -0.02 27 1 1 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.03 26 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.03 26 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.03 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.03 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 -0.04 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.11 -0.08 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.28 -0.05 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 -0.05 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 -0.05 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.84 -0.05 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.04 -0.05 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.24 -0.06 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.67 -0.06 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.57 -0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 - 28 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.01 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 -0.02 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 -0.03 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 -0.04 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 -0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.73 -0.03 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.91 -0.04 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.11 -0.04 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.31 -0.05 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.72 -0.06 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.16 -0.06 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
TOTAL PUT 31 1,407 +1
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$ 22.68
30DEC25 13.00 C 0.00 0.00 0.00 9.70 -0.32 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.20 -0.33 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.71 -0.32 77 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.21 -0.32 70 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.71 -0.32 63 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.21 -0.32 56 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.71 -0.32 48 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.21 -0.32 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.71 -0.32 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.21 -0.32 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.71 -0.32 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.21 -0.33 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.71 -0.33 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.22 -0.32 27 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.72 -0.32 22 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.70 -0.33 0 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 0.89 -0.26 20 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 0.34 -0.18 21 0 7 0
30DEC25 24.00 C 0.00 0.00 0.00 0.10 -0.09 22 0 48 0
30DEC25 25.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.25 -0.32 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.75 -0.32 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.25 -0.32 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.76 -0.32 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.26 -0.32 26 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.76 -0.32 20 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.27 -0.32 24 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.79 -0.31 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.31 -0.31 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.85 -0.30 25 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.94 -0.30 22 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.25 -0.25 24 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.74 -0.17 24 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.40 -0.13 25 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.20 -0.07 25 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.29 -0.32 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.79 -0.32 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.30 -0.32 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.80 -0.32 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.31 -0.32 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.83 -0.31 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.35 -0.31 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.88 -0.31 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.43 -0.30 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.99 -0.30 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.14 -0.28 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.51 -0.25 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.99 -0.21 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.63 -0.14 25 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.39 -0.11 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.22 -0.07 26 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.80 -0.33 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.31 -0.32 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.81 -0.33 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.32 -0.32 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.83 -0.32 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.33 -0.32 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.84 -0.32 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.35 -0.32 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.86 -0.32 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.38 -0.32 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.91 -0.31 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.45 -0.30 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.00 -0.30 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.57 -0.29 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.16 -0.28 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.36 -0.26 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.72 -0.24 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.22 -0.20 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.85 -0.15 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.58 -0.11 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.37 -0.08 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.84 -0.31 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.35 -0.32 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.87 -0.31 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.39 -0.31 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.92 -0.31 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.47 -0.30 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.03 -0.29 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.60 -0.29 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.19 -0.28 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.80 -0.27 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.43 -0.26 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.76 -0.23 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.18 -0.20 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.70 -0.17 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.29 -0.15 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.97 -0.12 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.72 -0.10 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.52 -0.08 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.38 -0.06 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.45 -0.31 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.00 -0.31 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.55 -0.30 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.12 -0.29 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.70 -0.29 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.29 -0.28 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.89 -0.28 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.51 -0.27 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.15 -0.26 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.81 -0.25 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.18 -0.22 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.62 -0.20 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.14 -0.17 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.72 -0.16 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.38 -0.13 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.09 -0.12 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.85 -0.11 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.67 -0.08 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 -0.06 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.35 -0.30 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.95 -0.28 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.56 -0.28 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.19 -0.26 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.82 -0.27 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.48 -0.25 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.15 -0.25 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.54 -0.23 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.00 -0.21 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.52 -0.18 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.10 -0.16 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.74 -0.15 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.44 -0.13 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.18 -0.11 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.96 -0.10 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.08 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 -0.07 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.50 -0.07 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 -0.05 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
TOTAL CALL 0 508 0
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 73 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
30DEC25 21.00 P 0.03 0.03 0.03 0.04 +0.01 22 10 10 +10
30DEC25 22.00 P 0.00 0.00 0.00 0.20 +0.06 22 0 34 0
30DEC25 23.00 P 0.00 0.00 0.00 0.66 +0.15 23 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.43 +0.25 25 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 2.32 +0.27 0 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 3.32 +0.32 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.32 +0.32 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.32 +0.32 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.32 +0.32 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.32 +0.32 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.32 +0.32 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.32 +0.32 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.32 +0.32 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.32 +0.32 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 10 0
29JAN26 21.00 P 0.23 0.23 0.23 0.23 +0.05 25 2 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.53 +0.12 25 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 1.02 +0.18 26 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.68 +0.21 26 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.44 +0.20 25 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.35 +0.30 25 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.32 +0.32 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.32 +0.32 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.32 +0.32 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.32 +0.32 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.32 +0.32 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.32 +0.32 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.32 +0.32 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.32 +0.32 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.40 +0.06 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.74 +0.11 26 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.23 +0.16 26 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.87 +0.22 27 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.57 +0.19 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.42 +0.26 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.34 +0.29 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.32 +0.31 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.32 +0.32 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.32 +0.32 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.32 +0.32 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.32 +0.32 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.32 +0.32 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.32 +0.32 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.30 +0.05 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.55 +0.08 26 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 0.92 +0.12 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.42 +0.18 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.04 +0.21 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.70 +0.16 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.51 +0.25 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.39 +0.28 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.34 +0.31 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.32 +0.32 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.32 +0.32 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.32 +0.32 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.32 +0.32 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.32 +0.32 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.32 +0.32 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.37 +0.05 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.60 +0.06 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.93 +0.10 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.34 +0.12 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.85 +0.15 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.45 +0.18 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.12 +0.20 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.87 +0.23 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.68 +0.25 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.54 +0.27 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.43 +0.28 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.36 +0.30 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.33 +0.31 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.32 +0.32 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.32 +0.32 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.32 +0.32 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.45 +0.04 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.56 +0.05 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 +0.06 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.84 +0.08 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.19 +0.09 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.63 +0.13 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.14 +0.15 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.72 +0.17 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.38 +0.20 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.09 +0.21 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.87 +0.23 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.70 +0.26 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.56 +0.27 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.45 +0.28 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.38 +0.29 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.33 +0.30 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.32 +0.32 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.32 +0.32 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 +0.04 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 +0.05 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 +0.05 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.73 +0.05 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.88 +0.07 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 +0.08 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.41 +0.10 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.86 +0.13 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.37 +0.15 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.94 +0.17 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.58 +0.18 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.29 +0.21 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.04 +0.23 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.84 +0.25 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.68 +0.26 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.55 +0.27 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.45 +0.28 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.38 +0.30 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.33 +0.30 25 0 0 0
TOTAL PUT 12 469 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.91
30DEC25 3.50 C 0.00 0.00 0.00 1.42 +0.09 65 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.32 +0.09 60 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.22 +0.09 55 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.12 +0.10 50 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.02 +0.09 45 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.92 +0.08 40 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.82 +0.08 36 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.71 +0.07 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.61 +0.06 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.51 +0.06 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.42 +0.05 18 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.34 +0.06 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.26 +0.05 26 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.20 +0.05 28 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.14 +0.04 27 0 34 0
30DEC25 5.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.13 +0.09 32 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.83 +0.07 22 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.72 +0.06 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.63 +0.05 15 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.48 +0.07 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.40 +0.06 27 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.34 +0.06 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.28 +0.05 28 0 75 0
29JAN26 4.90 C 0.00 0.00 0.00 0.22 +0.04 27 0 20 0
29JAN26 5.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.09 +0.02 28 0 70 0
29JAN26 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 48 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.94 +0.07 21 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.75 +0.06 22 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.66 +0.05 22 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.59 +0.06 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.38 +0.05 26 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.34 +0.05 29 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.28 +0.04 28 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.24 +0.04 29 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.14 +0.02 28 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.95 +0.05 17 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.87 +0.05 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 +0.05 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.70 +0.05 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.63 +0.05 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 +0.04 26 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.43 +0.04 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.38 +0.05 27 50 50 +50
30MAR26 4.90 C 0.00 0.00 0.00 0.32 +0.04 27 50 100 +50
30MAR26 5.00 C 0.00 0.00 0.00 0.28 +0.04 27 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.21 +0.04 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.13 +0.05 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.05 +0.06 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.97 +0.05 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 +0.04 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 +0.04 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 +0.04 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 +0.04 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.23 +0.02 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 +0.01 27 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.25 +0.04 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.17 +0.04 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.11 +0.06 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 +0.05 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 +0.05 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 +0.05 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 +0.05 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 +0.05 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 +0.04 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.27 +0.06 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.20 +0.07 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 +0.07 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.05 +0.07 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 +0.07 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 +0.06 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 +0.06 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 +0.06 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.75 +0.06 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 +0.06 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 +0.05 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 +0.04 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 +0.04 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 +0.03 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
TOTAL CALL 100 1,523 +100
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 -0.02 29 0 135 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 -0.03 28 0 22 0
30DEC25 4.80 P 0.00 0.00 0.00 0.09 -0.03 30 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.13 -0.04 29 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.19 -0.05 30 0 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.38 -0.06 33 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.61 -0.07 38 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.87 -0.06 53 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.34 -0.09 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.84 -0.09 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.09 -0.09 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.84 -0.09 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.09 -0.09 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.34 -0.09 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 0.00 30 0 23 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 29 0 75 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 22 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 -0.02 28 0 15 0
29JAN26 4.70 P 0.11 0.13 0.11 0.11 -0.03 28 14 22 +14
29JAN26 4.80 P 0.00 0.00 0.00 0.15 -0.03 28 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.20 -0.04 29 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.25 -0.05 28 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.43 -0.05 31 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.64 -0.06 33 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.87 -0.06 36 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.34 -0.09 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.84 -0.09 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.09 -0.09 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 -0.01 30 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 -0.02 29 0 12 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 -0.02 29 0 30 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 -0.02 28 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.15 -0.03 28 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.19 -0.04 28 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.24 -0.04 28 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.47 -0.04 30 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.89 -0.05 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.12 -0.06 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.34 -0.09 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.84 -0.09 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.09 -0.09 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 -0.01 29 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.03 28 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 -0.03 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 -0.04 28 50 50 +50
30MAR26 4.90 P 0.00 0.00 0.00 0.28 -0.04 28 50 107 +50
30MAR26 5.00 P 0.00 0.00 0.00 0.34 -0.03 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.69 -0.05 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.90 -0.05 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.14 -0.05 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.38 -0.05 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.84 -0.09 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.09 -0.09 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.64 -0.05 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.84 -0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.09 -0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.34 -0.09 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.03 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 -0.03 28 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 -0.04 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.76 -0.05 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.96 -0.04 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 -0.03 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.39 -0.05 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.64 -0.04 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.86 -0.07 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.09 -0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.64 -0.05 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.84 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.09 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.34 -0.09 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.03 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 -0.03 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.02 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.02 29 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.03 29 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 -0.05 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 -0.04 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 -0.04 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.11 -0.04 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 -0.05 28 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.51 -0.05 28 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.74 -0.03 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.95 -0.09 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.18 -0.06 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 -0.08 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 -0.09 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.89 -0.09 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.13 -0.09 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.37 -0.09 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 20 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.03 29 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.04 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.03 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 -0.03 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 -0.07 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 -0.06 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 -0.07 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 -0.08 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 -0.07 29 0 0 0
TOTAL PUT 114 2,351 +114
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$ 33.56
30DEC25 8.00 C 0.00 0.00 0.00 25.57 +0.59 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 25.32 +0.61 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 25.08 +0.62 198 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.83 +0.51 192 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.58 +0.27 186 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.33 +0.62 180 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.08 +0.62 174 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.83 +0.44 168 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.69 +0.46 261 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 23.08 +0.51 147 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 22.58 +0.45 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 22.08 +0.62 0 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 21.58 +0.27 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 21.28 +0.47 239 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.58 +0.47 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 20.08 +0.64 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.81 +0.49 220 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.09 +0.62 121 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.70 +0.73 179 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.09 +0.65 105 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.59 +0.49 95 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 17.17 +0.58 151 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 16.60 +0.34 109 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 16.42 +0.95 184 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 15.60 +0.60 98 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 15.09 +0.36 0 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 14.56 +0.35 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 14.21 +0.73 127 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 13.59 +0.42 0 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 12.60 +0.32 65 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 11.60 +0.66 0 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 10.70 +0.73 90 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 9.60 +0.62 0 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 8.87 +0.63 92 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 7.62 +0.56 46 0 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 6.64 +0.48 46 0 1,142 0
30DEC25 28.00 C 6.33 6.33 6.33 5.58 +0.32 0 2 74 0
30DEC25 29.00 C 0.00 0.00 0.00 4.75 +0.44 45 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 3.97 +0.51 50 0 76 0
30DEC25 31.00 C 3.21 3.64 3.21 3.09 +0.55 45 62 175 +26
30DEC25 32.00 C 2.20 2.68 2.20 2.28 +0.37 42 10 456 -4
30DEC25 33.00 C 2.00 2.00 1.63 1.67 +0.29 42 20 830 -14
30DEC25 34.00 C 1.15 1.56 1.15 1.19 +0.19 42 41 2,595 -6
30DEC25 35.00 C 0.79 1.21 0.78 0.81 +0.10 42 175 1,109 +24
30DEC25 36.00 C 0.53 0.88 0.52 0.57 +0.08 43 370 2,119 +46
30DEC25 37.00 C 0.50 0.63 0.50 0.39 +0.05 44 48 585 -30
30DEC25 38.00 C 0.44 0.44 0.26 0.27 +0.03 46 111 627 -36
30DEC25 39.00 C 0.23 0.29 0.19 0.18 +0.01 47 136 1,251 -20
30DEC25 40.00 C 0.14 0.21 0.13 0.13 +0.01 48 100 1,640 +11
30DEC25 41.00 C 0.13 0.14 0.13 0.09 0.00 49 156 466 -21
30DEC25 42.00 C 0.13 0.13 0.13 0.06 0.00 50 1 3,428 0
30DEC25 43.00 C 0.08 0.08 0.08 0.04 -0.01 51 20 318 +20
30DEC25 44.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 1,374 0
30DEC25 45.00 C 0.05 0.06 0.05 0.02 -0.01 53 131 1,973 -80
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 11.63 +0.28 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.84 +0.87 66 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.98 +0.62 68 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.87 +0.47 55 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 7.72 +0.26 36 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 7.07 +0.86 52 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.89 +0.23 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.02 +0.14 38 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.56 +0.42 47 0 18 0
29JAN26 31.00 C 0.00 0.00 0.00 3.74 +0.41 44 0 583 0
29JAN26 32.00 C 0.00 0.00 0.00 3.12 +0.30 44 0 378 0
29JAN26 33.00 C 2.42 3.06 2.42 2.60 +0.30 45 92 2,259 -22
29JAN26 34.00 C 2.56 2.56 2.24 2.13 +0.23 45 45 703 +2
29JAN26 35.00 C 2.00 2.03 1.69 1.69 +0.12 44 6 1,623 -2
29JAN26 36.00 C 1.52 1.69 1.41 1.43 +0.13 46 51 2,257 +28
29JAN26 37.00 C 1.25 1.48 1.15 1.18 +0.11 47 588 732 +491
29JAN26 38.00 C 1.08 1.20 1.06 0.95 +0.07 47 78 261 +60
29JAN26 39.00 C 0.85 1.00 0.85 0.76 +0.04 48 52 155 +10
29JAN26 40.00 C 0.62 0.84 0.62 0.61 +0.02 48 682 5,334 -20
29JAN26 41.00 C 0.52 0.69 0.52 0.49 0.00 48 30 156 -4
29JAN26 42.00 C 0.51 0.60 0.48 0.39 -0.02 49 57 117 +37
29JAN26 43.00 C 0.48 0.48 0.48 0.32 -0.02 50 25 115 0
29JAN26 44.00 C 0.40 0.43 0.40 0.25 -0.03 50 30 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.20 -0.04 50 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 35 0
29JAN26 47.00 C 0.20 0.21 0.20 0.13 -0.04 51 6 682 +2
29JAN26 48.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 373 0
29JAN26 50.00 C 0.12 0.12 0.12 0.07 -0.04 52 11 65 -11
29JAN26 52.50 C 0.00 0.00 0.00 0.05 -0.03 55 0 10 0
26FEB26 22.00 C 0.00 0.00 0.00 11.71 +0.26 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.04 +0.58 61 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.99 +0.60 53 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 9.17 +0.63 55 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.26 +0.63 52 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.33 +0.56 49 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.36 +0.39 44 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 5.63 +0.40 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.00 +0.72 46 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 4.35 +0.47 46 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 3.68 +0.34 44 0 220 0
26FEB26 33.00 C 0.00 0.00 0.00 3.16 +0.30 44 0 582 0
26FEB26 34.00 C 0.00 0.00 0.00 2.72 +0.25 45 0 1,209 0
26FEB26 35.00 C 2.43 2.43 2.34 2.33 +0.20 45 6 482 0
26FEB26 36.00 C 2.03 2.03 2.03 2.00 +0.17 46 3 434 +3
26FEB26 37.00 C 0.00 0.00 0.00 1.72 +0.14 46 0 58 0
26FEB26 38.00 C 1.37 1.37 1.37 1.48 +0.12 47 57 65 +31
26FEB26 39.00 C 0.00 0.00 0.00 1.27 +0.10 48 0 46 0
26FEB26 40.00 C 1.20 1.27 1.20 1.09 +0.09 48 12 73 0
26FEB26 41.00 C 0.00 0.00 0.00 0.93 +0.06 49 0 15 0
26FEB26 42.00 C 1.02 1.02 1.02 0.80 +0.05 49 1 113 0
26FEB26 43.00 C 0.84 0.84 0.84 0.68 +0.03 49 5 15 0
26FEB26 44.00 C 0.00 0.00 0.00 0.59 +0.02 50 0 99 0
26FEB26 45.00 C 0.66 0.66 0.66 0.51 +0.01 51 5 20 +5
26FEB26 46.00 C 0.00 0.00 0.00 0.44 +0.01 51 0 37 0
30MAR26 8.00 C 0.00 0.00 0.00 25.64 +0.40 88 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 25.39 +0.50 77 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.14 +0.52 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.96 +0.64 116 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.95 +0.64 149 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.41 +0.28 89 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.40 +0.55 137 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.91 +0.24 81 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.69 +0.46 96 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.28 +0.35 111 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.91 +0.57 122 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.15 +0.49 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.62 +0.31 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.29 +0.46 94 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.96 +0.62 108 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.55 +1.06 110 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.83 +0.40 87 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.18 +0.57 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.84 +0.71 81 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.18 +0.54 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.59 +0.37 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.51 +0.48 85 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.96 +0.70 78 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.42 +0.67 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.75 +0.24 47 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 15.57 +0.77 75 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.85 +0.54 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.36 +0.79 55 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 14.12 +0.63 69 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 12.93 +0.54 53 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 12.23 +0.78 62 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 11.12 +0.66 52 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.08 +0.45 46 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 9.20 +0.66 45 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.36 +0.35 45 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 7.55 +0.33 45 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 6.93 +0.44 47 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.17 +0.36 46 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 5.69 +0.79 49 0 158 0
30MAR26 31.00 C 4.98 5.48 4.98 5.07 +0.55 49 4 82 -2
30MAR26 32.00 C 0.00 0.00 0.00 4.34 +0.33 46 0 55 0
30MAR26 33.00 C 4.10 4.10 4.10 3.86 +0.29 46 1 490 -1
30MAR26 34.00 C 0.00 0.00 0.00 3.42 +0.24 47 0 286 0
30MAR26 35.00 C 0.00 0.00 0.00 3.03 +0.20 47 2 55 -2
30MAR26 36.00 C 0.00 0.00 0.00 2.69 +0.18 47 0 5,255 0
30MAR26 37.00 C 2.34 2.63 2.34 2.40 +0.16 48 23 67 0
30MAR26 38.00 C 2.47 2.47 2.44 2.12 +0.12 48 11 281 +4
30MAR26 39.00 C 0.00 0.00 0.00 1.87 +0.09 49 0 572 0
30MAR26 40.00 C 1.78 1.78 1.78 1.68 +0.10 49 7 3,474 +7
30MAR26 41.00 C 0.00 0.00 0.00 1.50 +0.07 50 0 59 0
30MAR26 42.00 C 0.00 0.00 0.00 1.34 +0.07 51 0 835 0
30MAR26 43.00 C 1.14 1.14 1.14 1.19 +0.06 51 49 230 +4
30MAR26 44.00 C 1.10 1.10 1.10 1.06 +0.03 51 1 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.94 +0.01 52 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.84 0.00 52 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.75 0.00 52 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.67 -0.01 53 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.60 -0.02 53 0 1,614 0
30MAR26 50.00 C 0.00 0.00 0.00 0.54 -0.02 53 0 2,585 0
30MAR26 52.50 C 0.50 0.55 0.50 0.42 -0.03 55 123 277 +121
29JUN26 17.50 C 0.00 0.00 0.00 16.52 +0.38 51 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.11 +0.44 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.61 +0.41 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.16 +0.41 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.83 +0.73 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.36 +0.63 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.51 +0.67 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.60 +0.55 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.60 +0.38 47 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.90 +0.60 49 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.11 +0.47 48 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.48 +0.62 50 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.74 +0.65 49 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.10 +0.59 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.16 +0.15 45 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.88 +0.58 48 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 6.19 +0.40 47 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 5.67 +0.34 47 0 114 0
29JUN26 33.00 C 0.00 0.00 0.00 5.21 +0.32 47 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 4.79 +0.30 47 0 38 0
29JUN26 35.00 C 0.00 0.00 0.00 4.40 +0.28 47 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 4.05 +0.24 48 0 87 0
29JUN26 37.00 C 3.50 4.15 3.50 3.73 +0.21 48 20 186 -20
29JUN26 38.00 C 3.40 3.40 3.40 3.46 +0.25 49 4 154 0
29JUN26 39.00 C 0.00 0.00 0.00 3.17 +0.21 49 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.91 +0.14 49 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.66 +0.10 49 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 2.44 +0.06 49 0 21 0
29JUN26 43.00 C 2.57 2.57 2.57 2.24 +0.04 49 20 51 0
29JUN26 44.00 C 0.00 0.00 0.00 2.05 -0.01 49 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.88 -0.05 49 0 84 0
29JUN26 46.00 C 0.00 0.00 0.00 1.73 -0.08 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.58 -0.12 50 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.46 -0.16 50 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.34 -0.17 50 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.23 -0.20 50 0 27 0
29JUN26 52.50 C 1.34 1.34 1.34 1.00 -0.29 50 20 55 +20
29SEP26 22.00 C 0.00 0.00 0.00 13.19 +0.59 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.25 +0.36 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.50 +0.45 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.78 +0.43 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.26 +0.37 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.57 +0.42 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.66 +0.18 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.10 +0.23 45 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.00 +0.54 50 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 7.28 +0.38 48 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.84 +0.39 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.36 +0.34 48 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 5.94 +0.31 48 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 5.56 +0.30 48 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 5.21 +0.27 48 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 4.88 +0.25 48 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 4.59 +0.25 49 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 4.36 +0.28 49 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 4.08 +0.25 50 0 1,142 0
29SEP26 41.00 C 0.00 0.00 0.00 3.85 +0.23 50 0 17 0
29SEP26 42.00 C 3.88 3.88 3.88 3.62 +0.22 50 1 301 +1
29SEP26 43.00 C 0.00 0.00 0.00 3.42 +0.19 50 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 3.23 +0.21 51 0 0 0
29SEP26 45.00 C 3.25 3.25 3.25 3.04 +0.18 51 15 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.87 +0.17 51 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.72 +0.15 51 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 2.58 +0.02 52 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.50 +0.05 53 0 0 0
29SEP26 50.00 C 2.30 2.30 2.30 2.37 +0.10 53 3 663 +3
29SEP26 52.50 C 2.02 2.02 2.02 2.03 +0.07 53 3 62 +3
30DEC26 22.00 C 0.00 0.00 0.00 13.71 +0.53 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.88 +0.37 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.21 +0.40 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.65 +0.64 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.96 +0.53 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.28 +0.30 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.79 +0.46 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.19 +0.41 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.68 +0.27 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.11 +0.32 47 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 7.75 +0.39 48 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 7.32 +0.37 48 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 6.93 +0.36 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.51 +0.32 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.16 +0.31 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.84 +0.30 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.53 +0.28 49 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 5.25 +0.27 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.98 +0.21 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.73 +0.22 49 0 0 0
30DEC26 42.00 C 4.75 4.75 4.75 4.58 +0.31 50 2 2 +2
TOTAL CALL 3,534 80,333 +666
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 225 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 215 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 199 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 191 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 183 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 177 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 170 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 163 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 157 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 152 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 146 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 140 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,149 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 1,841 0
30DEC25 27.00 P 0.04 0.04 0.04 0.03 -0.03 46 1 1,515 -1
30DEC25 28.00 P 0.07 0.08 0.07 0.07 -0.04 46 81 1,927 0
30DEC25 29.00 P 0.11 0.13 0.11 0.13 -0.07 44 55 1,361 0
30DEC25 30.00 P 0.21 0.22 0.17 0.24 -0.11 44 168 2,127 -99
30DEC25 31.00 P 0.38 0.42 0.29 0.42 -0.16 43 146 1,054 -7
30DEC25 32.00 P 0.89 0.89 0.52 0.68 -0.22 42 134 1,752 +99
30DEC25 33.00 P 1.00 1.10 0.82 1.05 -0.28 41 920 1,854 +801
30DEC25 34.00 P 1.50 1.58 1.35 1.58 -0.35 42 68 1,279 +46
30DEC25 35.00 P 1.93 2.24 1.81 2.24 -0.39 44 101 1,186 +45
30DEC25 36.00 P 2.50 2.50 2.50 2.92 -0.57 42 2 2,025 +2
30DEC25 37.00 P 0.00 0.00 0.00 3.90 -0.43 50 0 1,454 0
30DEC25 38.00 P 0.00 0.00 0.00 4.60 -0.50 42 0 745 0
30DEC25 39.00 P 0.00 0.00 0.00 5.57 -0.56 46 0 195 0
30DEC25 40.00 P 0.00 0.00 0.00 6.51 -0.62 47 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 7.71 -0.39 67 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 8.50 -0.63 56 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 9.68 -0.39 76 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.60 -0.48 75 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.71 -0.35 89 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.63 -0.43 87 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.57 -0.49 86 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.45 -0.61 70 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.50 -0.63 85 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.58 -0.53 99 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.22 -0.34 122 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.61 -0.45 120 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 67 0
29JAN26 25.00 P 0.13 0.13 0.13 0.06 -0.06 43 10 251 0
29JAN26 26.00 P 0.00 0.00 0.00 0.11 -0.09 43 0 785 0
29JAN26 27.00 P 0.23 0.23 0.23 0.19 -0.11 43 30 724 -20
29JAN26 28.00 P 0.33 0.39 0.30 0.32 -0.13 43 230 763 +30
29JAN26 29.00 P 0.45 0.48 0.43 0.51 -0.15 44 50 640 -10
29JAN26 30.00 P 0.72 0.73 0.60 0.76 -0.16 44 121 1,572 +26
29JAN26 31.00 P 0.88 1.05 0.88 1.04 -0.22 44 85 1,956 +31
29JAN26 32.00 P 1.40 1.40 1.22 1.41 -0.25 44 41 1,215 0
29JAN26 33.00 P 2.05 2.05 1.66 1.88 -0.28 44 219 713 -197
29JAN26 34.00 P 0.00 0.00 0.00 2.42 -0.34 44 0 468 0
29JAN26 35.00 P 2.85 2.89 2.85 3.04 -0.39 45 4 806 0
29JAN26 36.00 P 0.00 0.00 0.00 3.73 -0.41 46 0 185 0
29JAN26 37.00 P 0.00 0.00 0.00 4.47 -0.45 47 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.26 -0.51 47 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 5.89 -0.75 43 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 6.78 -0.63 44 0 105 0
29JAN26 41.00 P 0.00 0.00 0.00 7.71 -0.46 45 0 155 0
29JAN26 42.00 P 0.00 0.00 0.00 8.66 -0.90 47 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 9.68 -0.39 51 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 10.84 -0.38 61 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 11.85 -0.66 65 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 12.63 -0.51 59 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 13.60 -0.52 60 0 15 0
29JAN26 48.00 P 14.24 14.24 14.24 14.58 -0.52 62 60 60 +60
29JAN26 49.00 P 0.00 0.00 0.00 15.53 -0.60 61 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.58 -0.53 67 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.22 -0.34 81 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 0.00 43 0 125 0
26FEB26 25.00 P 0.00 0.00 0.00 0.18 0.00 43 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.29 -0.01 44 0 205 0
26FEB26 27.00 P 0.39 0.40 0.39 0.43 -0.03 44 42 460 0
26FEB26 28.00 P 0.67 0.67 0.55 0.62 -0.06 44 43 252 +43
26FEB26 29.00 P 0.92 0.92 0.75 0.85 -0.10 44 33 913 -5
26FEB26 30.00 P 0.00 0.00 0.00 1.11 -0.16 43 0 1,300 0
26FEB26 31.00 P 1.32 1.40 1.32 1.47 -0.19 43 30 2,904 0
26FEB26 32.00 P 1.65 1.88 1.65 1.89 -0.22 44 11 1,833 +9
26FEB26 33.00 P 0.00 0.00 0.00 2.37 -0.26 44 0 1,289 0
26FEB26 34.00 P 2.91 2.91 2.91 2.91 -0.37 44 15 385 0
26FEB26 35.00 P 0.00 0.00 0.00 3.54 -0.35 45 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.19 -0.30 45 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 4.97 -0.28 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.52 -0.55 44 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.31 -0.57 44 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.26 -0.45 47 0 2 0
26FEB26 41.00 P 0.00 0.00 0.00 7.92 -0.98 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.80 -0.76 43 0 45 0
26FEB26 43.00 P 0.00 0.00 0.00 9.83 -0.84 47 0 75 0
26FEB26 44.00 P 0.00 0.00 0.00 10.84 -0.38 50 0 75 0
26FEB26 45.00 P 0.00 0.00 0.00 11.85 -0.73 54 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 12.63 -0.83 49 0 60 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 335 0
30MAR26 21.00 P 0.14 0.14 0.14 0.08 +0.02 46 15 349 0
30MAR26 22.00 P 0.17 0.18 0.17 0.13 +0.02 46 30 435 0
30MAR26 23.00 P 0.25 0.25 0.25 0.20 +0.02 46 7 439 0
30MAR26 24.00 P 0.32 0.32 0.32 0.30 +0.02 46 8 290 0
30MAR26 25.00 P 0.00 0.00 0.00 0.43 +0.01 46 0 273 0
30MAR26 26.00 P 0.58 0.58 0.58 0.59 -0.01 46 25 468 0
30MAR26 27.00 P 0.82 0.82 0.82 0.78 -0.05 46 25 192 +25
30MAR26 28.00 P 1.07 1.07 1.07 1.02 -0.08 46 30 188 +13
30MAR26 29.00 P 1.27 1.27 1.27 1.30 -0.13 45 15 844 +15
30MAR26 30.00 P 1.52 1.52 1.49 1.64 -0.15 45 12 1,867 0
30MAR26 31.00 P 0.00 0.00 0.00 2.03 -0.20 45 0 307 0
30MAR26 32.00 P 0.00 0.00 0.00 2.49 -0.22 46 0 1,630 0
30MAR26 33.00 P 0.00 0.00 0.00 3.00 -0.25 46 0 618 0
30MAR26 34.00 P 3.68 3.68 3.68 3.56 -0.32 47 22 236 -22
30MAR26 35.00 P 0.00 0.00 0.00 4.16 -0.35 47 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 4.83 -0.36 47 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.51 -0.26 48 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.13 -0.60 47 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.11 -0.46 50 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.77 -0.53 49 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 8.47 -0.55 47 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.62 -0.23 53 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.53 -0.23 55 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.21 -0.41 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.15 -0.43 53 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 12.84 -0.93 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.76 -0.59 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.62 -0.51 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.53 -0.64 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.58 -0.53 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.22 -0.64 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 45 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.02 44 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 -0.02 45 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 -0.03 45 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.42 -0.03 45 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.57 -0.05 45 0 450 0
29JUN26 24.00 P 0.00 0.00 0.00 0.75 -0.08 45 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 0.98 -0.08 46 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.22 -0.10 46 0 173 0
29JUN26 27.00 P 0.00 0.00 0.00 1.51 -0.12 46 0 551 0
29JUN26 28.00 P 0.00 0.00 0.00 1.83 -0.14 46 0 414 0
29JUN26 29.00 P 0.00 0.00 0.00 2.20 -0.15 46 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.61 -0.18 46 0 672 0
29JUN26 31.00 P 2.88 2.88 2.88 3.06 -0.20 46 25 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.56 -0.21 46 0 520 0
29JUN26 33.00 P 0.00 0.00 0.00 4.09 -0.23 47 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 4.67 -0.27 47 0 586 0
29JUN26 35.00 P 0.00 0.00 0.00 5.24 -0.31 47 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 5.79 -0.51 46 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.59 -0.56 48 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.20 -0.45 47 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 7.88 -0.76 47 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.73 -0.35 48 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.42 -0.72 48 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.24 -0.46 48 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.30 -0.27 51 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 11.92 -0.47 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 12.67 -0.49 49 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 13.63 -0.32 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.58 -0.38 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.31 -0.58 50 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.19 -0.68 50 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.12 -0.53 50 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 19.59 -0.34 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.87 -0.06 47 0 68 0
29SEP26 23.00 P 0.00 0.00 0.00 1.07 -0.07 47 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.30 -0.09 47 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.58 -0.09 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.88 -0.11 47 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.22 -0.13 47 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.61 -0.12 47 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.02 -0.14 47 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 3.46 -0.17 47 0 208 0
29SEP26 31.00 P 0.00 0.00 0.00 3.94 -0.18 47 0 180 0
29SEP26 32.00 P 0.00 0.00 0.00 4.46 -0.19 47 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 5.00 -0.22 47 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 5.58 -0.24 48 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.20 -0.28 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 6.97 -0.12 49 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 7.42 -0.39 48 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.09 -0.62 48 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 8.98 -0.23 49 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 9.57 -0.48 49 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.30 -0.48 49 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.32 -0.31 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.85 -0.45 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.64 -0.50 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.73 -0.21 52 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 14.55 -0.17 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.26 -0.47 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.00 -0.57 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.20 -0.23 54 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.02 -0.28 54 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 19.59 -0.77 47 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.28 -0.02 48 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.51 -0.06 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.79 -0.04 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.09 -0.06 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.44 -0.06 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.80 -0.10 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.20 -0.11 47 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.74 -0.05 48 0 40 0
30DEC26 30.00 P 4.20 4.20 4.20 4.11 -0.21 47 50 50 -50
30DEC26 31.00 P 0.00 0.00 0.00 4.59 -0.21 47 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.14 -0.20 47 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 5.66 -0.23 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.30 -0.24 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.88 -0.24 48 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.50 -0.32 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.22 -0.27 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.88 -0.30 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.62 -0.33 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.46 -0.24 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.16 -0.33 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.87 -0.37 50 0 0 0
TOTAL PUT 2,964 107,531 +834
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.71
30DEC25 2.70 C 0.000 0.000 0.000 3.015 +0.017 92 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.915 -0.007 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.815 +0.011 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.744 +0.055 158 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.616 +0.020 85 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.516 +0.009 76 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.416 +0.023 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.316 -0.005 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.216 +0.024 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.117 +0.020 67 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.017 -0.006 60 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.917 -0.006 51 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.817 +0.040 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.717 +0.007 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.617 +0.007 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.518 +0.050 45 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.418 +0.009 39 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.318 +0.012 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.218 +0.014 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.118 +0.017 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.019 +0.034 30 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.919 +0.024 26 0 0 0
30DEC25 4.90 C 0.841 0.841 0.841 0.819 +0.026 20 1 1 0
30DEC25 5.00 C 0.000 0.000 0.000 0.741 +0.080 41 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.481 +0.042 25 0 10 0
30DEC25 5.50 C 0.236 0.236 0.236 0.262 +0.038 22 10 85 -10
30DEC25 5.75 C 0.103 0.146 0.084 0.106 +0.024 21 50 361 +3
30DEC25 6.00 C 0.034 0.050 0.027 0.030 +0.010 21 118 1,489 -11
30DEC25 6.25 C 0.011 0.016 0.009 0.006 +0.002 21 50 345 +43
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 22 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 33 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 38 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 68 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 1.927 -0.002 36 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.827 -0.004 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.728 +0.018 33 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.628 +0.002 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.529 +0.006 29 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.429 +0.008 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.330 +0.012 26 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.230 +0.014 21 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.131 +0.017 22 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.032 +0.020 22 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.919 +0.008 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.819 +0.016 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.764 +0.050 29 0 0 0
29JAN26 5.25 C 0.487 0.487 0.487 0.518 +0.039 22 15 50 +15
29JAN26 5.50 C 0.000 0.000 0.000 0.323 +0.031 21 0 0 0
29JAN26 5.75 C 0.188 0.195 0.164 0.180 +0.021 21 37 544 +31
29JAN26 6.00 C 0.090 0.090 0.090 0.090 +0.015 22 10 144 +10
29JAN26 6.25 C 0.046 0.046 0.046 0.041 +0.011 22 5 85 0
29JAN26 6.50 C 0.000 0.000 0.000 0.016 +0.005 22 0 140 0
29JAN26 6.75 C 0.000 0.000 0.000 0.006 +0.002 23 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 38 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 45 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.638 +0.002 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.539 +0.005 23 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.459 +0.027 38 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.341 +0.011 22 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.242 +0.025 21 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.131 +0.017 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.051 +0.039 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.974 +0.044 29 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.840 +0.006 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.764 +0.023 21 0 0 0
26FEB26 5.25 C 0.544 0.544 0.544 0.553 +0.036 21 30 70 +30
26FEB26 5.50 C 0.000 0.000 0.000 0.369 +0.028 21 0 110 0
26FEB26 5.75 C 0.261 0.261 0.261 0.230 +0.020 21 30 196 +30
26FEB26 6.00 C 0.000 0.000 0.000 0.134 +0.017 21 0 138 0
26FEB26 6.25 C 0.000 0.000 0.000 0.070 +0.010 21 0 63 0
26FEB26 6.50 C 0.041 0.041 0.041 0.034 +0.006 21 30 55 +30
26FEB26 6.75 C 0.000 0.000 0.000 0.015 +0.003 21 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.003 +0.001 22 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 26 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.744 +0.055 52 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.620 +0.002 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.575 +0.036 66 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.442 +0.023 34 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.316 -0.005 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.278 +0.054 57 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.145 +0.018 29 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.054 +0.010 40 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.927 -0.027 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.827 -0.025 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.731 -0.019 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.638 -0.010 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.539 +0.005 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.459 +0.027 27 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.341 -0.004 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.278 +0.033 30 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.196 +0.056 31 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.098 +0.048 29 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.980 +0.025 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.908 +0.074 26 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.770 +0.029 16 0 0 0
30MAR26 5.25 C 0.592 0.592 0.592 0.595 +0.034 22 30 192 +30
30MAR26 5.50 C 0.000 0.000 0.000 0.420 +0.028 21 0 166 0
30MAR26 5.75 C 0.330 0.330 0.330 0.283 +0.018 21 1 289 0
30MAR26 6.00 C 0.000 0.000 0.000 0.181 +0.014 22 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 0.108 +0.009 21 0 57 0
30MAR26 6.50 C 0.000 0.000 0.000 0.061 +0.005 21 0 30 0
30MAR26 6.75 C 0.044 0.044 0.044 0.032 +0.002 21 30 115 +29
30MAR26 7.00 C 0.000 0.000 0.000 0.017 +0.002 21 0 55 0
30MAR26 7.25 C 0.000 0.000 0.000 0.008 0.000 21 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 0.000 21 0 30 0
30MAR26 7.75 C 0.007 0.010 0.007 0.002 0.000 22 50 50 +50
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 25 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.948 -0.031 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.843 -0.039 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.800 +0.015 29 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.669 -0.016 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.559 -0.028 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.476 -0.013 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.379 -0.014 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.287 -0.011 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.203 -0.002 18 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.100 -0.015 15 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.028 +0.001 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.938 +0.044 19 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.860 +0.017 19 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.702 +0.068 22 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.553 +0.041 23 0 110 0
29JUN26 5.75 C 0.000 0.000 0.000 0.412 +0.038 22 0 329 0
29JUN26 6.00 C 0.000 0.000 0.000 0.295 +0.023 22 0 338 0
29JUN26 6.25 C 0.000 0.000 0.000 0.212 +0.021 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.155 +0.025 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.108 +0.021 22 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.073 +0.017 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.048 +0.012 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.031 +0.009 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.020 +0.006 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.013 +0.004 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.008 +0.003 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 +0.002 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 +0.001 22 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 1.976 -0.003 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.881 -0.001 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.800 +0.015 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.681 -0.004 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.581 -0.013 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.513 +0.024 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.430 +0.037 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.298 0.000 16 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.215 -0.008 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.134 +0.019 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.056 +0.003 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.963 -0.009 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.909 +0.013 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.742 +0.024 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.603 +0.038 23 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.477 +0.049 23 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.360 +0.028 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.280 +0.031 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.210 +0.027 23 0 300 0
29SEP26 6.75 C 0.178 0.178 0.178 0.156 +0.023 23 28 43 +28
29SEP26 7.00 C 0.000 0.000 0.000 0.115 +0.019 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.083 +0.014 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.060 +0.011 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.042 +0.008 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.030 +0.007 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.021 +0.005 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.015 +0.004 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 +0.002 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 +0.001 23 0 17 0
30DEC26 4.10 C 0.000 0.000 0.000 1.700 +0.015 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.608 +0.014 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.518 +0.023 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.430 +0.017 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.336 +0.009 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.267 +0.021 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.164 +0.005 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.077 -0.007 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.009 -0.003 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.954 +0.014 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.782 +0.013 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.645 +0.008 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.527 -0.008 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.432 +0.015 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.352 +0.016 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.281 +0.010 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.223 -0.001 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.180 +0.002 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.141 +0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.108 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.083 -0.001 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.065 0.000 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.049 0.000 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.037 -0.001 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.028 -0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.021 -0.001 23 0 0 0
TOTAL CALL 525 10,060 +308
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 104 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 99 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 94 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 90 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 85 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 81 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 77 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 73 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 69 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 65 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 61 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 57 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,594 0
30DEC25 5.25 P 0.008 0.008 0.004 0.006 -0.001 21 491 326 -379
30DEC25 5.50 P 0.036 0.046 0.024 0.036 -0.011 21 137 594 -15
30DEC25 5.75 P 0.125 0.125 0.103 0.131 -0.026 20 35 447 -25
30DEC25 6.00 P 0.250 0.250 0.250 0.313 -0.039 22 5 270 -5
30DEC25 6.25 P 0.000 0.000 0.000 0.557 -0.033 30 0 18 0
30DEC25 6.50 P 0.000 0.000 0.000 0.814 -0.026 42 0 40 0
30DEC25 6.75 P 0.000 0.000 0.000 1.040 -0.064 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.321 -0.019 62 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.586 -0.004 76 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.794 -0.046 59 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.068 -0.022 83 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.328 -0.012 94 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.571 -0.019 97 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.821 -0.019 103 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.040 -0.050 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.322 -0.018 115 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.540 -0.050 0 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 42 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 0 30 0
29JAN26 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.006 0.000 23 0 86 0
29JAN26 5.00 P 0.010 0.010 0.010 0.010 -0.001 22 12 566 +12
29JAN26 5.25 P 0.030 0.030 0.030 0.033 -0.005 22 6 116 -6
29JAN26 5.50 P 0.075 0.075 0.075 0.091 -0.011 22 7 651 -6
29JAN26 5.75 P 0.172 0.220 0.167 0.206 -0.010 23 11 310 +6
29JAN26 6.00 P 0.000 0.000 0.000 0.357 -0.035 22 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.566 -0.036 23 0 112 0
29JAN26 6.50 P 0.000 0.000 0.000 0.816 -0.024 29 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.071 -0.033 37 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.329 -0.011 44 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.586 -0.004 51 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.844 +0.004 58 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.080 -0.010 59 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.331 -0.009 64 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.571 -0.019 65 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.831 -0.009 73 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.082 -0.008 77 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.326 -0.014 79 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.576 -0.014 82 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.005 -0.001 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.013 -0.003 21 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.020 -0.004 21 0 50 0
26FEB26 5.25 P 0.000 0.000 0.000 0.054 -0.009 21 0 138 0
26FEB26 5.50 P 0.105 0.105 0.098 0.120 -0.016 21 6 214 0
26FEB26 5.75 P 0.232 0.232 0.232 0.232 -0.021 21 30 67 +30
26FEB26 6.00 P 0.360 0.360 0.360 0.386 -0.035 21 30 59 0
26FEB26 6.25 P 0.000 0.000 0.000 0.577 -0.060 21 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.816 -0.029 25 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.071 -0.033 31 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.329 -0.011 37 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.586 -0.004 43 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.844 +0.004 48 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.080 -0.010 49 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.331 -0.024 53 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.576 -0.015 56 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.831 -0.009 61 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.082 -0.008 64 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.326 -0.014 65 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.576 -0.014 68 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 36 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 -0.001 20 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 -0.001 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.004 -0.002 21 0 98 0
30MAR26 4.60 P 0.000 0.000 0.000 0.007 -0.003 21 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.011 -0.004 21 0 1,067 0
30MAR26 4.80 P 0.000 0.000 0.000 0.017 -0.005 21 0 383 0
30MAR26 4.90 P 0.000 0.000 0.000 0.025 -0.005 21 0 319 0
30MAR26 5.00 P 0.000 0.000 0.000 0.035 -0.008 21 0 170 0
30MAR26 5.25 P 0.073 0.073 0.073 0.079 -0.013 21 40 463 0
30MAR26 5.50 P 0.000 0.000 0.000 0.152 -0.021 21 0 287 0
30MAR26 5.75 P 0.000 0.000 0.000 0.263 -0.028 21 0 99 0
30MAR26 6.00 P 0.000 0.000 0.000 0.419 -0.035 21 0 35 0
30MAR26 6.25 P 0.000 0.000 0.000 0.600 -0.041 21 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.816 -0.038 22 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.071 -0.033 27 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.329 -0.011 32 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.586 -0.004 37 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.844 +0.004 42 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.083 -0.007 44 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.331 -0.024 47 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.576 -0.015 49 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.834 -0.006 53 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.082 -0.008 56 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.326 -0.014 57 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.583 -0.007 61 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 +0.001 23 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 +0.001 23 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 0.006 +0.001 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 +0.001 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.013 +0.002 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.018 +0.002 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.024 +0.002 22 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.033 +0.002 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.044 +0.002 22 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.055 0.000 22 0 42 0
29JUN26 4.90 P 0.000 0.000 0.000 0.070 -0.003 22 0 138 0
29JUN26 5.00 P 0.000 0.000 0.000 0.090 -0.002 22 0 130 0
29JUN26 5.25 P 0.000 0.000 0.000 0.152 -0.001 22 0 63 0
29JUN26 5.50 P 0.000 0.000 0.000 0.244 -0.011 22 0 291 0
29JUN26 5.75 P 0.000 0.000 0.000 0.360 -0.002 22 0 294 0
29JUN26 6.00 P 0.000 0.000 0.000 0.507 -0.025 22 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.688 -0.009 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.859 -0.044 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.104 -0.001 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.329 -0.013 26 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.586 -0.004 30 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.844 +0.004 33 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.083 -0.007 35 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.331 -0.024 37 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.576 -0.015 39 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.834 -0.006 42 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.082 -0.008 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.326 -0.014 46 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.583 -0.007 49 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 +0.001 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.012 0.000 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.017 +0.001 23 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.023 +0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.028 -0.002 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.037 -0.001 22 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.048 0.000 22 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.061 0.000 22 0 4 0
29SEP26 4.60 P 0.059 0.059 0.059 0.077 0.000 22 30 117 +30
29SEP26 4.70 P 0.000 0.000 0.000 0.094 0.000 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.115 -0.001 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.138 -0.002 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.166 -0.002 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.247 -0.005 22 0 36 0
29SEP26 5.50 P 0.347 0.347 0.347 0.349 -0.011 22 1 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.472 -0.022 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.616 -0.016 22 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.796 -0.019 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.985 +0.003 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.188 -0.023 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.422 -0.003 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.595 -0.055 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.872 -0.006 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.083 -0.026 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.331 -0.024 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.576 -0.015 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.834 -0.006 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.082 -0.008 33 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.326 -0.014 35 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.583 -0.007 38 0 0 0
30DEC26 4.10 P 0.038 0.038 0.038 0.040 -0.007 23 3 3 +3
30DEC26 4.20 P 0.000 0.000 0.000 0.050 -0.009 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.062 -0.010 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.076 -0.013 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.093 -0.013 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.111 -0.016 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.134 -0.016 23 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.157 -0.019 23 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.185 -0.020 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.214 -0.021 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.301 -0.026 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.419 -0.019 23 0 1 0
30DEC26 5.75 P 0.000 0.000 0.000 0.553 -0.025 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.708 -0.026 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.876 -0.028 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.059 +0.002 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.244 -0.004 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.447 -0.039 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.676 +0.005 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.890 -0.004 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.116 -0.035 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.352 -0.021 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.576 -0.026 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.834 -0.007 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.082 -0.020 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.326 -0.024 32 0 0 0
TOTAL PUT 844 17,510 -355
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 ($0.001) CLOSING PRICE HK$ 4.40
30DEC25 2.40 C 0.000 0.000 0.000 2.021 -0.030 142 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.905 -0.048 83 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.805 -0.072 74 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.730 -0.023 128 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.605 -0.049 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.505 -0.072 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.401 -0.051 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.306 -0.052 52 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.206 -0.049 44 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.118 -0.018 71 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.006 -0.048 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.903 -0.062 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.807 -0.049 32 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.707 -0.049 26 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.607 -0.049 20 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.507 -0.047 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.408 -0.043 17 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.309 -0.040 15 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.215 -0.036 15 0 231 0
30DEC25 4.30 C 0.000 0.000 0.000 0.133 -0.030 15 0 160 0
30DEC25 4.40 C 0.083 0.083 0.071 0.072 -0.020 16 80 355 +20
30DEC25 4.50 C 0.041 0.044 0.032 0.031 -0.013 15 194 1,958 +74
30DEC25 4.60 C 0.021 0.021 0.015 0.011 -0.006 15 198 7,871 +1
30DEC25 4.70 C 0.010 0.010 0.009 0.004 -0.002 16 190 46,751 -50
30DEC25 4.80 C 0.007 0.007 0.006 0.001 -0.001 16 114 16,205 -114
30DEC25 4.90 C 0.003 0.003 0.003 0.001 0.000 19 8 10,204 -8
30DEC25 5.00 C 0.004 0.004 0.004 0.001 0.000 23 4 9,213 -4
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 30 0 67,871 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 37 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 43 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 50 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 55 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 61 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 71 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.405 -0.055 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.314 -0.048 33 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.206 -0.057 0 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.118 -0.058 37 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.025 -0.037 40 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.915 -0.053 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.807 -0.065 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.716 -0.040 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.617 -0.050 14 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.517 -0.049 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.423 -0.044 16 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.332 -0.040 16 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.250 -0.036 16 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.177 -0.032 16 0 555 0
29JAN26 4.40 C 0.132 0.132 0.131 0.119 -0.026 16 200 1,640 +200
29JAN26 4.50 C 0.093 0.093 0.076 0.076 -0.019 16 250 1,363 +100
29JAN26 4.60 C 0.059 0.060 0.046 0.044 -0.015 16 289 3,023 +280
29JAN26 4.70 C 0.038 0.038 0.035 0.024 -0.010 16 152 2,727 +151
29JAN26 4.80 C 0.024 0.025 0.023 0.012 -0.007 16 251 4,526 0
29JAN26 4.90 C 0.017 0.017 0.015 0.006 -0.004 16 100 5,641 -79
29JAN26 5.00 C 0.000 0.000 0.000 0.003 -0.002 17 0 8,153 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 19 0 2,112 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 23 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 31 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.222 -0.055 22 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.123 -0.053 23 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.025 -0.054 24 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.924 -0.059 16 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.807 -0.065 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.726 -0.030 15 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.628 -0.039 15 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.533 -0.048 16 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.442 -0.044 16 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.344 -0.053 14 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.277 -0.038 16 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.209 -0.033 16 0 5 0
26FEB26 4.40 C 0.000 0.000 0.000 0.151 -0.029 16 0 30 0
26FEB26 4.50 C 0.117 0.117 0.117 0.106 -0.023 16 100 117 +40
26FEB26 4.60 C 0.082 0.082 0.082 0.071 -0.018 16 100 1,329 0
26FEB26 4.70 C 0.065 0.065 0.065 0.045 -0.015 16 100 2,143 -100
26FEB26 4.80 C 0.041 0.046 0.040 0.027 -0.011 16 380 2,269 +180
26FEB26 4.90 C 0.000 0.000 0.000 0.016 -0.008 16 0 2,895 0
26FEB26 5.00 C 0.022 0.022 0.022 0.009 -0.005 16 100 7,894 -100
26FEB26 5.25 C 0.000 0.000 0.000 0.002 -0.002 16 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 18 0 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 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 36 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 1.520 -0.057 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.406 -0.054 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.323 -0.063 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.225 -0.052 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.128 -0.069 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.025 -0.070 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.924 -0.059 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.822 -0.071 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.733 -0.025 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.628 -0.039 0 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.538 -0.064 9 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.475 -0.037 19 0 2 0
30MAR26 4.10 C 0.000 0.000 0.000 0.376 -0.052 15 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.316 -0.033 18 0 4 0
30MAR26 4.30 C 0.000 0.000 0.000 0.248 -0.033 17 0 1,954 0
30MAR26 4.40 C 0.000 0.000 0.000 0.191 -0.031 17 0 4,133 0
30MAR26 4.50 C 0.000 0.000 0.000 0.150 -0.021 18 0 3,552 0
30MAR26 4.60 C 0.116 0.122 0.108 0.108 -0.021 17 389 15,329 0
30MAR26 4.70 C 0.094 0.094 0.088 0.081 -0.014 18 112 25,145 0
30MAR26 4.80 C 0.071 0.071 0.062 0.057 -0.011 18 60 12,623 0
30MAR26 4.90 C 0.051 0.051 0.051 0.039 -0.009 17 20 5,929 +20
30MAR26 5.00 C 0.000 0.000 0.000 0.026 -0.007 17 0 48,737 0
30MAR26 5.25 C 0.000 0.000 0.000 0.009 -0.003 17 0 5,482 0
30MAR26 5.50 C 0.000 0.000 0.000 0.003 -0.001 18 0 2,269 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 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 26 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 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 1.430 -0.072 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.376 -0.029 41 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.261 -0.044 34 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.168 -0.035 33 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.069 -0.033 31 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.970 -0.031 28 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.870 -0.031 25 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.772 -0.031 23 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.677 -0.030 21 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.586 -0.028 20 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.500 -0.027 19 0 10,134 0
29JUN26 4.10 C 0.535 0.535 0.485 0.420 -0.025 18 1,700 2,000 +1,700
29JUN26 4.20 C 0.000 0.000 0.000 0.347 -0.024 18 5 35 0
29JUN26 4.30 C 0.000 0.000 0.000 0.283 -0.021 18 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.227 -0.018 17 0 20,444 0
29JUN26 4.50 C 0.000 0.000 0.000 0.179 -0.016 17 0 1,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.139 -0.015 17 0 586 0
29JUN26 4.70 C 0.000 0.000 0.000 0.107 -0.012 17 0 585 0
29JUN26 4.80 C 0.000 0.000 0.000 0.081 -0.010 17 0 660 0
29JUN26 4.90 C 0.109 0.109 0.109 0.060 -0.008 17 5 1,129 0
29JUN26 5.00 C 0.090 0.090 0.090 0.044 -0.007 17 20 3,048 0
29JUN26 5.25 C 0.000 0.000 0.000 0.020 -0.003 17 0 7,575 0
29JUN26 5.50 C 0.000 0.000 0.000 0.008 -0.002 17 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.004 0.000 17 0 50 0
29JUN26 6.00 C 0.018 0.018 0.018 0.002 0.000 18 85 189 +55
29JUN26 6.25 C 0.012 0.012 0.012 0.001 0.000 18 85 101 +85
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 22 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 27 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.436 -0.066 24 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.376 -0.031 36 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.271 -0.034 32 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.173 -0.031 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.072 -0.032 27 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.973 -0.032 25 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.876 -0.032 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.782 -0.033 21 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.692 -0.033 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.607 -0.033 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.527 -0.034 19 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.455 -0.033 19 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.389 -0.033 18 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.331 -0.031 18 0 132 0
29SEP26 4.40 C 0.000 0.000 0.000 0.278 -0.031 18 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.234 -0.028 18 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.195 -0.025 18 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.160 -0.025 18 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.132 -0.022 18 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.108 -0.019 18 0 146 0
29SEP26 5.00 C 0.000 0.000 0.000 0.087 -0.019 18 0 321 0
29SEP26 5.25 C 0.000 0.000 0.000 0.051 -0.012 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.028 -0.009 18 0 38 0
29SEP26 5.75 C 0.000 0.000 0.000 0.015 -0.006 18 0 10 0
29SEP26 6.00 C 0.035 0.035 0.035 0.008 -0.004 18 82 162 +82
29SEP26 6.25 C 0.000 0.000 0.000 0.004 -0.002 18 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.002 18 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30DEC26 3.20 C 0.000 0.000 0.000 1.271 - 28 0 0 -
30DEC26 3.30 C 0.000 0.000 0.000 1.177 -0.030 27 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.075 -0.034 24 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.984 -0.030 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.894 -0.028 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.808 -0.026 21 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.726 -0.025 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.651 -0.023 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.576 -0.026 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.509 -0.026 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.438 -0.037 19 5 5 +5
30DEC26 4.30 C 0.000 0.000 0.000 0.397 -0.021 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.348 -0.020 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.306 -0.016 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.267 -0.014 19 0 12 0
30DEC26 4.70 C 0.000 0.000 0.000 0.233 -0.011 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.200 -0.011 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.174 -0.008 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.147 -0.009 19 0 150 0
30DEC26 5.25 C 0.000 0.000 0.000 0.099 -0.005 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.065 -0.004 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.042 -0.003 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 -0.001 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.017 -0.001 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 -0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 -0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 20 0 90 0
TOTAL CALL 5,378 437,614 +2,538
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 97 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 91 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 85 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 79 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 22 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 18 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.002 0.000 16 0 11,115 0
30DEC25 4.20 P 0.010 0.010 0.010 0.008 +0.002 15 600 9,871 0
30DEC25 4.30 P 0.019 0.026 0.019 0.026 +0.006 15 55 10,894 +55
30DEC25 4.40 P 0.055 0.063 0.050 0.060 +0.010 15 459 14,548 +294
30DEC25 4.50 P 0.110 0.110 0.107 0.127 +0.022 16 100 6,925 0
30DEC25 4.60 P 0.000 0.000 0.000 0.211 +0.031 18 0 6,506 0
30DEC25 4.70 P 0.275 0.300 0.275 0.309 +0.038 22 10 6,731 0
30DEC25 4.80 P 0.000 0.000 0.000 0.412 +0.031 29 0 11,894 0
30DEC25 4.90 P 0.000 0.000 0.000 0.513 +0.043 34 0 5,780 0
30DEC25 5.00 P 0.000 0.000 0.000 0.613 +0.043 39 0 51 0
30DEC25 5.25 P 0.000 0.000 0.000 0.876 +0.056 57 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.113 +0.043 60 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.391 +0.071 86 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.646 +0.076 98 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.863 +0.043 85 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.118 +0.048 97 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.363 +0.043 100 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.618 +0.048 111 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.868 +0.048 118 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.112 +0.042 118 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 37 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 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 17 0 2,903 0
29JAN26 3.90 P 0.007 0.007 0.007 0.003 0.000 17 120 2,056 -46
29JAN26 4.00 P 0.010 0.010 0.010 0.006 0.000 16 250 2,836 +250
29JAN26 4.10 P 0.000 0.000 0.000 0.015 +0.001 16 0 4,021 0
29JAN26 4.20 P 0.029 0.033 0.029 0.032 +0.004 16 270 2,494 +240
29JAN26 4.30 P 0.052 0.060 0.052 0.060 +0.007 16 650 4,278 +650
29JAN26 4.40 P 0.093 0.100 0.093 0.099 +0.009 16 110 2,431 -90
29JAN26 4.50 P 0.000 0.000 0.000 0.160 +0.019 17 0 1,759 0
29JAN26 4.60 P 0.230 0.230 0.230 0.230 +0.023 16 10 1,525 0
29JAN26 4.70 P 0.000 0.000 0.000 0.319 +0.032 18 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.414 +0.033 21 0 30 0
29JAN26 4.90 P 0.000 0.000 0.000 0.513 +0.043 24 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.618 +0.048 29 0 0 -50
29JAN26 5.25 P 0.000 0.000 0.000 0.876 +0.056 39 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.113 +0.043 41 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.391 +0.071 57 0 20 0
29JAN26 6.00 P 0.000 0.000 0.000 1.647 +0.052 65 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.898 +0.078 72 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.127 +0.032 70 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.363 +0.043 68 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.618 +0.026 75 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.868 +0.048 80 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 25 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 18 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 -0.001 16 0 240 0
26FEB26 3.80 P 0.000 0.000 0.000 0.003 -0.001 16 0 190 0
26FEB26 3.90 P 0.000 0.000 0.000 0.007 0.000 16 0 240 0
26FEB26 4.00 P 0.000 0.000 0.000 0.014 -0.001 16 0 985 0
26FEB26 4.10 P 0.030 0.030 0.030 0.027 0.000 16 110 870 +80
26FEB26 4.20 P 0.044 0.052 0.044 0.049 +0.003 16 31 1,102 +1
26FEB26 4.30 P 0.000 0.000 0.000 0.078 +0.004 16 0 1,880 0
26FEB26 4.40 P 0.116 0.121 0.116 0.118 +0.005 16 2,005 16,330 +2,005
26FEB26 4.50 P 0.000 0.000 0.000 0.181 +0.018 16 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.251 +0.023 17 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.331 +0.018 18 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.420 +0.033 19 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.516 +0.044 21 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.618 +0.030 24 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.876 +0.056 32 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.125 +0.055 38 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.391 +0.071 48 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.647 +0.052 54 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.898 +0.078 59 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.147 +0.052 64 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.369 +0.049 59 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.646 +0.054 72 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.896 +0.076 76 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 23 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 17 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.003 0.000 18 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.005 0.000 17 0 4,955 0
30MAR26 3.80 P 0.015 0.015 0.015 0.010 0.000 17 10 4,255 0
30MAR26 3.90 P 0.000 0.000 0.000 0.018 +0.001 17 0 6,866 0
30MAR26 4.00 P 0.034 0.035 0.033 0.031 +0.001 17 570 57,318 +170
30MAR26 4.10 P 0.050 0.050 0.050 0.051 +0.004 18 400 4,867 0
30MAR26 4.20 P 0.000 0.000 0.000 0.076 +0.006 17 0 5,467 0
30MAR26 4.30 P 0.000 0.000 0.000 0.109 +0.008 17 0 4,007 0
30MAR26 4.40 P 0.142 0.142 0.142 0.152 +0.010 17 10 9,841 0
30MAR26 4.50 P 0.000 0.000 0.000 0.207 +0.016 17 0 13,023 0
30MAR26 4.60 P 0.000 0.000 0.000 0.280 +0.027 18 0 7,939 0
30MAR26 4.70 P 0.000 0.000 0.000 0.349 +0.013 18 0 7,448 0
30MAR26 4.80 P 0.420 0.420 0.420 0.437 +0.022 19 2 1,130 -2
30MAR26 4.90 P 0.000 0.000 0.000 0.526 +0.025 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.619 +0.029 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.876 +0.056 28 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.133 +0.047 35 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.391 +0.046 41 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.647 +0.052 47 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.898 +0.078 52 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.147 +0.052 55 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.374 +0.041 54 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.646 +0.050 63 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.896 +0.076 66 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.140 +0.070 68 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 19 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 0.000 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.011 +0.001 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.018 +0.002 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.028 +0.002 17 0 1,193 0
29JUN26 3.80 P 0.038 0.039 0.038 0.041 +0.003 17 140 1,456 +17
29JUN26 3.90 P 0.000 0.000 0.000 0.060 +0.005 17 0 2,046 0
29JUN26 4.00 P 0.000 0.000 0.000 0.085 +0.006 17 0 3,530 0
29JUN26 4.10 P 0.000 0.000 0.000 0.117 +0.008 17 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.155 +0.010 16 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.200 +0.012 16 0 1,493 0
29JUN26 4.40 P 0.000 0.000 0.000 0.253 +0.014 16 0 864 0
29JUN26 4.50 P 0.000 0.000 0.000 0.312 +0.016 16 0 257 0
29JUN26 4.60 P 0.000 0.000 0.000 0.377 +0.017 16 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.449 +0.020 15 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.526 +0.022 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.606 +0.023 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.690 +0.024 13 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.912 +0.027 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.144 -0.006 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.423 +0.030 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.647 +0.008 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.898 +0.013 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.162 +0.030 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.374 -0.005 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.657 +0.031 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.896 +0.023 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.140 +0.020 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 -0.001 18 0 440 0
29SEP26 3.10 P 0.000 0.000 0.000 0.004 -0.001 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.007 -0.001 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.011 -0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.017 -0.002 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.025 -0.002 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.037 -0.001 18 0 2,676 0
29SEP26 3.70 P 0.000 0.000 0.000 0.053 0.000 18 0 542 0
29SEP26 3.80 P 0.000 0.000 0.000 0.074 +0.002 18 0 3,175 0
29SEP26 3.90 P 0.000 0.000 0.000 0.097 +0.001 18 0 2,039 0
29SEP26 4.00 P 0.000 0.000 0.000 0.127 +0.003 18 0 1,676 0
29SEP26 4.10 P 0.000 0.000 0.000 0.161 +0.003 18 0 2,351 0
29SEP26 4.20 P 0.000 0.000 0.000 0.199 +0.001 17 0 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.244 +0.002 17 0 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.295 +0.002 17 0 227 0
29SEP26 4.50 P 0.000 0.000 0.000 0.353 +0.004 17 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.420 +0.011 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.488 +0.013 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.556 +0.011 16 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.641 +0.022 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.712 +0.014 15 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.938 +0.033 15 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.168 +0.018 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.423 +0.030 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.647 +0.008 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.898 +0.013 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.162 +0.029 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.374 -0.005 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.657 +0.031 21 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.896 +0.023 0 0 0 0
30DEC26 3.20 P 0.000 0.000 0.000 0.017 - 19 0 0 -
30DEC26 3.30 P 0.000 0.000 0.000 0.026 +0.003 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.036 +0.004 19 0 210 0
30DEC26 3.50 P 0.053 0.053 0.053 0.049 +0.004 19 3 78 +3
30DEC26 3.60 P 0.000 0.000 0.000 0.066 +0.006 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.087 +0.006 19 0 10 0
30DEC26 3.80 P 0.110 0.110 0.110 0.110 +0.006 19 20 140 +20
30DEC26 3.90 P 0.127 0.135 0.127 0.141 +0.016 19 40 240 +40
30DEC26 4.00 P 0.158 0.158 0.158 0.174 +0.013 19 10 518 +10
30DEC26 4.10 P 0.000 0.000 0.000 0.215 +0.013 19 0 30 0
30DEC26 4.20 P 0.000 0.000 0.000 0.257 +0.019 19 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.297 +0.011 19 0 39 0
30DEC26 4.40 P 0.345 0.345 0.345 0.355 +0.018 19 5 25 +5
30DEC26 4.50 P 0.000 0.000 0.000 0.412 +0.018 19 0 25 0
30DEC26 4.60 P 0.470 0.470 0.470 0.473 +0.032 19 10 10 +10
30DEC26 4.70 P 0.000 0.000 0.000 0.551 +0.046 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.625 +0.027 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.698 +0.029 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.778 +0.031 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.986 +0.038 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.204 +0.037 19 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.427 +0.034 17 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.660 +0.021 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.898 +0.013 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.162 +0.029 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.374 -0.006 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.657 +0.030 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.896 +0.022 0 0 0 0
TOTAL PUT 6,000 395,387 +3,662
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.61
30DEC25 4.10 C 0.000 0.000 0.000 3.517 -0.051 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.414 -0.150 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.318 -0.050 73 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.218 -0.050 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.118 -0.105 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.018 -0.143 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.919 -0.062 68 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.811 -0.059 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.711 -0.120 0 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.619 -0.051 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.370 -0.076 53 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.120 -0.065 0 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.919 -0.051 83 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.670 -0.051 74 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.371 -0.094 0 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.156 -0.052 49 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.872 -0.068 0 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.626 -0.036 18 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.388 -0.064 16 0 81 0
30DEC25 7.50 C 0.257 0.257 0.200 0.199 -0.045 17 289 908 +141
30DEC25 7.75 C 0.110 0.118 0.077 0.076 -0.027 17 764 891 +547
30DEC25 8.00 C 0.045 0.045 0.026 0.022 -0.010 17 558 2,619 +141
30DEC25 8.25 C 0.015 0.016 0.012 0.005 -0.003 18 501 8,292 +179
30DEC25 8.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 7,556 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 2,690 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 38 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 42 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 48 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 55 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 60 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.934 -0.137 54 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.836 -0.046 54 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.813 -0.018 88 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.636 -0.044 48 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.384 -0.062 36 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.134 -0.051 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.919 -0.059 49 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.670 -0.051 43 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.393 -0.072 26 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.156 -0.052 27 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.910 -0.064 22 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.684 -0.048 21 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.453 -0.059 17 0 0 0
29JAN26 7.50 C 0.314 0.314 0.299 0.283 -0.045 18 33 130 +30
29JAN26 7.75 C 0.217 0.217 0.190 0.161 -0.029 18 147 431 +14
29JAN26 8.00 C 0.123 0.123 0.088 0.083 -0.015 18 1,058 9,337 +432
29JAN26 8.25 C 0.060 0.060 0.048 0.037 -0.008 18 310 6,919 +50
29JAN26 8.50 C 0.031 0.034 0.028 0.015 -0.004 18 222 2,873 +90
29JAN26 8.75 C 0.021 0.021 0.021 0.006 -0.001 18 10 3,198 -9
29JAN26 9.00 C 0.000 0.000 0.000 0.002 -0.001 18 0 9,141 0
29JAN26 9.25 C 0.011 0.011 0.011 0.001 0.000 19 35 10,814 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 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 31 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.813 -0.018 68 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.644 -0.036 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.396 -0.050 24 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.148 -0.087 24 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.919 -0.067 36 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.670 -0.069 31 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.411 -0.087 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.164 -0.079 19 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.922 -0.080 17 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.724 -0.047 20 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.506 -0.058 18 0 55 0
26FEB26 7.50 C 0.000 0.000 0.000 0.343 -0.046 18 0 280 0
26FEB26 7.75 C 0.279 0.279 0.242 0.219 -0.033 18 155 608 +30
26FEB26 8.00 C 0.161 0.161 0.158 0.132 -0.020 18 290 3,701 +290
26FEB26 8.25 C 0.102 0.102 0.085 0.073 -0.013 18 2,520 3,512 +2,312
26FEB26 8.50 C 0.000 0.000 0.000 0.037 -0.008 18 0 742 0
26FEB26 8.75 C 0.000 0.000 0.000 0.018 -0.004 18 0 765 0
26FEB26 9.00 C 0.000 0.000 0.000 0.008 -0.003 18 0 2,901 0
26FEB26 9.25 C 0.000 0.000 0.000 0.004 -0.001 18 0 1,197 0
26FEB26 9.50 C 0.010 0.010 0.010 0.002 0.000 19 603 1,435 +603
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 19 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 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 28 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 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 36 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.747 -0.018 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.652 -0.021 48 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.554 -0.014 48 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.450 -0.114 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.351 -0.078 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.252 -0.027 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.118 -0.105 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.059 -0.102 40 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.968 -0.103 44 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.836 -0.077 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.813 -0.029 55 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.658 -0.023 21 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.396 -0.064 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.175 -0.075 31 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.919 -0.082 23 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.670 -0.088 19 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.469 -0.029 28 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.194 -0.074 19 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.987 -0.053 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.730 -0.044 16 0 1 0
30MAR26 7.25 C 0.588 0.588 0.588 0.566 -0.060 18 75 175 +75
30MAR26 7.50 C 0.460 0.460 0.460 0.409 -0.050 18 30 5,537 +30
30MAR26 7.75 C 0.000 0.000 0.000 0.286 -0.037 18 0 7,049 0
30MAR26 8.00 C 0.246 0.246 0.246 0.194 -0.024 19 88 9,013 -88
30MAR26 8.25 C 0.000 0.000 0.000 0.123 -0.018 19 0 9,138 0
30MAR26 8.50 C 0.105 0.105 0.103 0.075 -0.013 19 32 15,319 +32
30MAR26 8.75 C 0.073 0.073 0.073 0.043 -0.009 18 20 1,862 0
30MAR26 9.00 C 0.050 0.050 0.050 0.024 -0.006 18 20 3,468 0
30MAR26 9.25 C 0.000 0.000 0.000 0.013 -0.004 18 0 1,650 0
30MAR26 9.50 C 0.029 0.029 0.029 0.007 -0.002 18 20 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.004 -0.001 19 0 943 0
30MAR26 10.00 C 0.016 0.016 0.016 0.002 -0.001 19 20 380 -20
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 40 0
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 26 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 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 3.088 -0.122 43 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.968 -0.103 27 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.888 -0.096 39 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.813 -0.029 44 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.710 -0.093 41 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.454 -0.095 35 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.199 -0.096 30 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.967 -0.074 30 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.724 -0.065 27 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.490 -0.051 25 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.249 -0.035 22 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.995 -0.076 18 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.791 -0.069 18 0 569 0
29JUN26 7.25 C 0.727 0.727 0.727 0.631 -0.041 18 80 226 +80
29JUN26 7.50 C 0.000 0.000 0.000 0.475 -0.037 18 0 862 0
29JUN26 7.75 C 0.000 0.000 0.000 0.347 -0.031 18 0 391 0
29JUN26 8.00 C 0.000 0.000 0.000 0.246 -0.026 18 0 13,164 0
29JUN26 8.25 C 0.269 0.271 0.269 0.170 -0.021 18 110 2,133 +50
29JUN26 8.50 C 0.000 0.000 0.000 0.115 -0.015 18 0 1,809 0
29JUN26 8.75 C 0.158 0.158 0.158 0.076 -0.011 18 30 1,813 +30
29JUN26 9.00 C 0.000 0.000 0.000 0.049 -0.008 18 0 495 0
29JUN26 9.25 C 0.000 0.000 0.000 0.031 -0.005 18 0 154 0
29JUN26 9.50 C 0.075 0.075 0.075 0.019 -0.004 18 2 466 -2
29JUN26 9.75 C 0.000 0.000 0.000 0.012 -0.002 18 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.007 -0.002 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 -0.001 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 180 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
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 2.987 -0.090 36 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.892 -0.092 36 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.815 -0.063 39 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.710 -0.093 36 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.455 -0.094 31 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.209 -0.087 28 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.988 -0.057 28 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.737 -0.062 25 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.506 -0.044 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.249 -0.084 19 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.032 -0.084 18 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.896 -0.030 20 0 173 0
29SEP26 7.25 C 0.803 0.803 0.775 0.737 -0.033 20 115 404 +115
29SEP26 7.50 C 0.000 0.000 0.000 0.596 -0.029 20 0 816 0
29SEP26 7.75 C 0.560 0.560 0.560 0.476 -0.024 20 1 1,520 +1
29SEP26 8.00 C 0.000 0.000 0.000 0.376 -0.020 20 0 523 0
29SEP26 8.25 C 0.000 0.000 0.000 0.294 -0.017 20 0 644 0
29SEP26 8.50 C 0.000 0.000 0.000 0.227 -0.015 20 0 5,147 0
29SEP26 8.75 C 0.000 0.000 0.000 0.175 -0.012 20 0 1,158 0
29SEP26 9.00 C 0.000 0.000 0.000 0.133 -0.009 20 0 232 0
29SEP26 9.25 C 0.000 0.000 0.000 0.100 -0.006 20 0 301 0
29SEP26 9.50 C 0.000 0.000 0.000 0.074 -0.005 20 0 658 0
29SEP26 9.75 C 0.000 0.000 0.000 0.055 -0.004 20 0 281 0
29SEP26 10.00 C 0.000 0.000 0.000 0.041 -0.002 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.021 -0.002 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.011 -0.001 20 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 20 0 20 0
30DEC26 4.90 C 0.000 0.000 0.000 2.815 -0.064 34 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.730 -0.073 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.455 -0.094 28 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.245 -0.054 29 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.988 -0.066 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.769 -0.050 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.548 -0.047 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.342 -0.043 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.119 -0.074 20 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.986 -0.022 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.812 -0.048 20 0 43 0
30DEC26 7.50 C 0.000 0.000 0.000 0.686 -0.042 20 0 79 0
30DEC26 7.75 C 0.000 0.000 0.000 0.574 -0.038 20 0 25 0
30DEC26 8.00 C 0.450 0.450 0.450 0.457 -0.056 19 1 144 +1
30DEC26 8.25 C 0.000 0.000 0.000 0.394 -0.030 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.327 -0.019 20 0 305 0
30DEC26 8.75 C 0.000 0.000 0.000 0.263 -0.018 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.213 -0.016 20 0 70 0
30DEC26 9.25 C 0.000 0.000 0.000 0.171 -0.012 20 0 4 0
30DEC26 9.50 C 0.000 0.000 0.000 0.134 -0.012 20 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.108 -0.009 20 0 20 0
30DEC26 10.00 C 0.000 0.000 0.000 0.084 -0.007 20 0 165 0
30DEC26 10.50 C 0.000 0.000 0.000 0.052 -0.004 20 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.031 -0.003 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.018 -0.002 20 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.011 -0.001 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 -0.001 20 0 20 0
TOTAL CALL 8,139 185,424 +5,154
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 93 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 90 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 86 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 83 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 80 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 77 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 74 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 45 0 2,085 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 32 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 0.000 0.000 0.000 0.003 +0.001 18 0 18,441 0
30DEC25 7.25 P 0.017 0.020 0.016 0.019 +0.005 17 905 7,015 +325
30DEC25 7.50 P 0.047 0.075 0.047 0.075 +0.014 17 11,506 13,281 -9,626
30DEC25 7.75 P 0.142 0.202 0.142 0.208 +0.037 18 289 27,300 -157
30DEC25 8.00 P 0.350 0.412 0.344 0.401 +0.052 17 156 17,155 -45
30DEC25 8.25 P 0.581 0.650 0.581 0.650 +0.059 24 25 4,038 -5
30DEC25 8.50 P 0.000 0.000 0.000 0.890 +0.025 0 0 544 0
30DEC25 8.75 P 0.000 0.000 0.000 1.146 +0.023 34 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.390 +0.050 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.651 +0.061 48 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.914 +0.074 60 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.140 +0.034 0 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.394 +0.016 58 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.890 +0.050 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.455 +0.115 106 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.923 +0.043 102 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.452 +0.072 123 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.898 +0.013 101 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.398 +0.057 107 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 43 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 0.000 19 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.007 +0.001 18 0 1,772 0
29JAN26 7.00 P 0.018 0.022 0.018 0.024 +0.005 18 60 2,045 +30
29JAN26 7.25 P 0.046 0.061 0.044 0.063 +0.010 18 11,604 15,941 +11,110
29JAN26 7.50 P 0.118 0.138 0.110 0.140 +0.017 17 410 4,518 +410
29JAN26 7.75 P 0.235 0.257 0.235 0.271 +0.036 18 111 4,193 +106
29JAN26 8.00 P 0.000 0.000 0.000 0.457 +0.063 19 0 3,899 0
29JAN26 8.25 P 0.000 0.000 0.000 0.674 +0.046 21 0 2,062 0
29JAN26 8.50 P 0.000 0.000 0.000 0.891 +0.024 18 0 941 0
29JAN26 8.75 P 0.000 0.000 0.000 1.174 +0.051 31 0 575 0
29JAN26 9.00 P 0.000 0.000 0.000 1.432 +0.084 37 0 0 -30
29JAN26 9.25 P 0.000 0.000 0.000 1.689 +0.099 42 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.933 +0.093 45 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.179 +0.037 48 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.416 +0.038 49 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.976 +0.136 68 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.455 +0.115 71 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.923 +0.043 69 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.452 +0.072 82 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.920 +0.035 79 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.470 +0.129 97 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 0.000 18 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.006 0.000 18 0 400 0
26FEB26 6.75 P 0.000 0.000 0.000 0.018 +0.002 18 0 210 0
26FEB26 7.00 P 0.040 0.045 0.040 0.045 +0.006 18 105 833 +105
26FEB26 7.25 P 0.083 0.096 0.083 0.096 +0.010 18 488 1,195 +253
26FEB26 7.50 P 0.150 0.176 0.150 0.182 +0.018 17 302 1,510 +80
26FEB26 7.75 P 0.285 0.285 0.285 0.309 +0.031 18 10 2,420 -10
26FEB26 8.00 P 0.430 0.436 0.430 0.489 +0.060 19 40 674 +30
26FEB26 8.25 P 0.000 0.000 0.000 0.674 +0.022 18 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 0.916 +0.039 21 0 560 0
26FEB26 8.75 P 0.000 0.000 0.000 1.174 +0.051 26 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.432 +0.084 31 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.689 +0.058 35 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.933 +0.044 38 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.179 +0.037 40 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.416 +0.038 41 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.976 +0.136 56 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.455 +0.066 59 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.924 +0.044 58 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.474 +0.094 72 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.920 +0.035 66 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.470 +0.129 80 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 33 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 0.000 0.000 0.000 0.001 0.000 28 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 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 0.000 0.000 0.000 0.002 0.000 18 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.007 +0.001 19 0 1,631 0
30MAR26 6.50 P 0.000 0.000 0.000 0.017 +0.001 18 0 34,840 0
30MAR26 6.75 P 0.034 0.037 0.034 0.039 +0.005 18 330 3,272 0
30MAR26 7.00 P 0.064 0.077 0.064 0.075 +0.006 18 185 46,121 0
30MAR26 7.25 P 0.135 0.140 0.135 0.137 +0.010 18 11 6,821 0
30MAR26 7.50 P 0.206 0.230 0.205 0.230 +0.020 18 152 3,896 -103
30MAR26 7.75 P 0.325 0.344 0.325 0.356 +0.029 18 45 7,900 +45
30MAR26 8.00 P 0.000 0.000 0.000 0.519 +0.046 19 0 9,927 0
30MAR26 8.25 P 0.503 0.503 0.503 0.712 +0.025 19 1 1,824 0
30MAR26 8.50 P 0.870 0.870 0.870 0.916 +0.018 19 50 650 +50
30MAR26 8.75 P 0.000 0.000 0.000 1.178 +0.047 23 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.432 +0.055 27 0 70 0
30MAR26 9.25 P 1.590 1.590 1.590 1.689 +0.051 31 10 10 0
30MAR26 9.50 P 0.000 0.000 0.000 1.933 +0.044 33 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.200 +0.058 38 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.446 +0.068 40 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.976 +0.105 49 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.455 +0.066 51 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.970 +0.090 57 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.474 +0.094 62 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.943 +0.058 62 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.470 +0.129 70 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 0.000 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.008 +0.001 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.017 +0.001 18 0 742 0
29JUN26 6.25 P 0.000 0.000 0.000 0.036 +0.002 18 0 16,688 0
29JUN26 6.50 P 0.053 0.053 0.053 0.063 +0.004 17 77 2,749 +77
29JUN26 6.75 P 0.000 0.000 0.000 0.110 +0.007 17 0 1,620 0
29JUN26 7.00 P 0.132 0.136 0.132 0.175 +0.009 17 15 6,073 +5
29JUN26 7.25 P 0.204 0.204 0.204 0.266 +0.015 17 10 21,532 +10
29JUN26 7.50 P 0.303 0.310 0.303 0.381 +0.019 17 70 1,858 +70
29JUN26 7.75 P 0.000 0.000 0.000 0.519 +0.023 17 0 935 0
29JUN26 8.00 P 0.563 0.563 0.563 0.679 +0.027 16 10 1,107 +10
29JUN26 8.25 P 0.749 0.749 0.749 0.860 +0.033 16 30 2,366 +30
29JUN26 8.50 P 0.000 0.000 0.000 1.057 +0.037 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.266 +0.002 13 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.485 +0.043 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.720 +0.053 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.943 -0.012 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.200 +0.005 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.449 +0.071 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.979 +0.108 18 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.455 +0.034 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.970 +0.056 25 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.474 +0.094 31 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.953 +0.051 23 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.470 +0.074 38 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 0.000 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 0.000 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 0.000 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.008 +0.001 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.017 +0.002 20 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.031 +0.003 20 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.051 +0.005 19 0 1,211 0
29SEP26 6.25 P 0.000 0.000 0.000 0.084 +0.007 19 0 1,022 0
29SEP26 6.50 P 0.115 0.115 0.115 0.131 +0.010 19 30 848 +30
29SEP26 6.75 P 0.000 0.000 0.000 0.193 +0.013 19 0 904 0
29SEP26 7.00 P 0.000 0.000 0.000 0.272 +0.016 19 0 9,669 0
29SEP26 7.25 P 0.000 0.000 0.000 0.371 +0.021 19 0 949 0
29SEP26 7.50 P 0.000 0.000 0.000 0.487 +0.024 19 0 936 0
29SEP26 7.75 P 0.000 0.000 0.000 0.623 +0.029 19 0 491 0
29SEP26 8.00 P 0.000 0.000 0.000 0.777 +0.034 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.954 +0.044 18 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.144 +0.011 18 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.354 +0.068 19 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.558 +0.068 18 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.771 +0.066 17 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.005 +0.050 16 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.227 +0.032 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.466 +0.081 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.979 +0.108 17 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.455 +0.032 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.970 +0.055 23 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.474 +0.066 28 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.953 +0.051 23 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.470 +0.074 34 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 0.000 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.019 +0.001 20 0 20 0
30DEC26 5.50 P 0.000 0.000 0.000 0.033 +0.001 20 0 50 0
30DEC26 5.75 P 0.058 0.058 0.058 0.053 +0.002 20 30 30 +30
30DEC26 6.00 P 0.000 0.000 0.000 0.083 +0.003 20 0 254 0
30DEC26 6.25 P 0.110 0.113 0.110 0.123 +0.005 20 162 553 +150
30DEC26 6.50 P 0.158 0.170 0.158 0.178 +0.008 20 50 419 +50
30DEC26 6.75 P 0.230 0.230 0.230 0.247 +0.010 19 3 383 0
30DEC26 7.00 P 0.301 0.320 0.301 0.335 +0.016 19 60 254 +60
30DEC26 7.25 P 0.428 0.428 0.428 0.435 +0.018 19 20 266 +20
30DEC26 7.50 P 0.540 0.540 0.540 0.552 +0.021 19 20 515 +20
30DEC26 7.75 P 0.000 0.000 0.000 0.701 +0.038 20 0 8 0
30DEC26 8.00 P 0.000 0.000 0.000 0.859 +0.047 20 0 155 0
30DEC26 8.25 P 0.000 0.000 0.000 1.028 +0.029 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.228 +0.042 20 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.408 +0.037 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.624 +0.050 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.819 +0.016 19 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.051 +0.057 20 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.227 +0.025 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.499 +0.051 18 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.979 +0.044 15 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.455 +0.032 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.970 +0.052 21 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.474 +0.064 26 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.953 +0.050 0 0 0 0
TOTAL PUT 27,382 396,999 +3,130
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.12
30DEC25 3.30 C 0.000 0.000 0.000 2.826 -0.031 0 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 2.726 -0.012 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.626 +0.009 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.527 +0.010 76 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.427 -0.012 69 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.327 +0.010 59 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.227 +0.009 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.127 +0.009 0 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.027 -0.009 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.928 +0.010 54 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.828 +0.010 47 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.728 -0.010 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.623 +0.004 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.523 -0.013 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.429 +0.010 40 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.329 -0.008 35 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.229 +0.010 29 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.129 +0.009 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.880 -0.009 24 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.630 -0.010 0 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.388 -0.002 17 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 0.179 +0.001 17 0 206 0
30DEC25 6.25 C 0.083 0.083 0.061 0.056 +0.003 17 76 16,494 0
30DEC25 6.50 C 0.023 0.024 0.017 0.011 +0.002 17 211 13,092 +71
30DEC25 6.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 7,691 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 8,073 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 33 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 42 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 54 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.138 -0.010 38 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.038 -0.007 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.939 +0.010 35 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.863 +0.016 58 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.728 -0.020 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.640 -0.011 26 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.540 +0.004 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.442 +0.011 28 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.341 -0.014 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.239 -0.030 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.142 -0.015 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.880 -0.030 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.636 -0.029 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.433 -0.007 18 0 230 0
29JAN26 6.00 C 0.284 0.284 0.246 0.246 -0.010 18 665 668 +665
29JAN26 6.25 C 0.148 0.148 0.148 0.122 -0.007 18 50 2,821 0
29JAN26 6.50 C 0.078 0.078 0.060 0.053 -0.002 18 169 15,784 +30
29JAN26 6.75 C 0.036 0.038 0.035 0.019 -0.001 18 132 11,908 +131
29JAN26 7.00 C 0.019 0.019 0.019 0.006 0.000 18 6 3,448 -4
29JAN26 7.25 C 0.000 0.000 0.000 0.002 0.000 19 0 1,615 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 27 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 42 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.949 -0.007 27 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.863 +0.005 42 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.728 -0.037 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.651 0.000 22 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.551 -0.016 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.452 -0.018 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.341 -0.014 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.259 -0.010 24 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.151 -0.019 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.912 +0.002 18 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.700 +0.006 22 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.470 -0.012 18 0 105 0
26FEB26 6.00 C 0.291 0.291 0.290 0.290 -0.017 17 4,607 4,727 +4,337
26FEB26 6.25 C 0.196 0.196 0.181 0.172 -0.007 18 106 429 +43
26FEB26 6.50 C 0.110 0.110 0.110 0.091 -0.003 18 50 799 0
26FEB26 6.75 C 0.067 0.068 0.067 0.043 -0.002 18 270 969 +210
26FEB26 7.00 C 0.000 0.000 0.000 0.018 -0.002 18 0 1,937 0
26FEB26 7.25 C 0.000 0.000 0.000 0.007 -0.001 18 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.003 0.000 19 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 2.852 -0.011 37 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.748 -0.024 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.654 -0.016 35 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.555 -0.012 33 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.455 +0.016 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.350 -0.028 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.257 +0.026 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.138 -0.032 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.038 -0.038 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.949 -0.007 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.863 +0.005 26 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.728 -0.037 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.663 -0.022 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.565 -0.017 20 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.452 -0.018 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.348 -0.035 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.259 -0.029 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.151 -0.041 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.919 -0.014 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.728 +0.034 21 0 50 0
30MAR26 5.75 C 0.561 0.561 0.561 0.513 -0.014 18 125 746 +125
30MAR26 6.00 C 0.000 0.000 0.000 0.348 -0.012 18 0 11,404 0
30MAR26 6.25 C 0.000 0.000 0.000 0.226 -0.005 19 0 5,781 0
30MAR26 6.50 C 0.000 0.000 0.000 0.138 -0.001 19 0 8,505 0
30MAR26 6.75 C 0.104 0.105 0.104 0.077 -0.001 19 60 10,899 +30
30MAR26 7.00 C 0.065 0.065 0.065 0.041 -0.001 19 210 1,298 +210
30MAR26 7.25 C 0.000 0.000 0.000 0.020 -0.001 19 0 2,517 0
30MAR26 7.50 C 0.000 0.000 0.000 0.010 0.000 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.004 -0.001 19 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 19 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 2.199 +0.029 29 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.087 -0.037 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.001 -0.015 26 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.925 -0.018 31 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.793 -0.050 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.706 +0.021 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.578 -0.051 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.507 -0.038 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.383 -0.064 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.289 -0.062 0 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.221 +0.010 17 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.976 -0.054 14 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.778 -0.012 16 0 1,429 0
29JUN26 5.75 C 0.657 0.657 0.657 0.609 -0.010 18 30 22,514 +30
29JUN26 6.00 C 0.000 0.000 0.000 0.456 -0.009 18 0 2,787 0
29JUN26 6.25 C 0.349 0.349 0.349 0.332 -0.010 18 30 2,639 0
29JUN26 6.50 C 0.261 0.263 0.261 0.238 -0.008 19 3 21,708 +1
29JUN26 6.75 C 0.000 0.000 0.000 0.167 -0.002 19 0 20,172 0
29JUN26 7.00 C 0.132 0.132 0.132 0.111 -0.002 19 30 952 0
29JUN26 7.25 C 0.096 0.096 0.096 0.071 -0.002 19 30 536 +30
29JUN26 7.50 C 0.074 0.074 0.074 0.045 -0.001 19 60 362 +60
29JUN26 7.75 C 0.000 0.000 0.000 0.027 -0.001 19 0 240 0
29JUN26 8.00 C 0.000 0.000 0.000 0.016 -0.001 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 0.000 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 0.000 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.203 -0.018 30 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.087 -0.037 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.001 -0.016 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.925 -0.018 30 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.808 -0.035 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.717 -0.021 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.599 -0.041 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.524 -0.025 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.418 -0.033 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.317 -0.040 17 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.246 +0.034 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.028 -0.002 20 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.808 -0.032 18 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.646 -0.010 19 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.502 -0.007 19 0 1,176 0
29SEP26 6.25 C 0.000 0.000 0.000 0.384 0.000 19 0 16,897 0
29SEP26 6.50 C 0.298 0.299 0.289 0.282 -0.001 19 175 1,109 +10
29SEP26 6.75 C 0.000 0.000 0.000 0.204 -0.001 19 0 304 0
29SEP26 7.00 C 0.192 0.192 0.192 0.144 -0.002 19 1 656 +1
29SEP26 7.25 C 0.000 0.000 0.000 0.100 -0.002 19 0 246 0
29SEP26 7.50 C 0.000 0.000 0.000 0.069 -0.001 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.047 -0.001 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.031 -0.001 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.021 0.000 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.013 -0.001 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.009 0.000 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 0.000 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 0.000 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.013 - 26 0 0 -
30DEC26 4.30 C 0.000 0.000 0.000 1.925 -0.018 27 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.831 -0.012 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.717 -0.031 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.602 -0.048 14 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.524 -0.033 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.452 -0.012 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.342 -0.031 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.262 -0.011 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.028 -0.038 18 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.854 -0.024 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.699 -0.004 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.565 -0.011 20 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.453 +0.005 20 0 200 0
30DEC26 6.50 C 0.350 0.350 0.350 0.350 -0.009 20 1 267 +1
30DEC26 6.75 C 0.000 0.000 0.000 0.286 +0.009 20 0 200 0
30DEC26 7.00 C 0.000 0.000 0.000 0.220 +0.008 20 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.169 +0.007 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.128 +0.006 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.096 +0.005 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.071 +0.004 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.052 +0.003 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.039 +0.003 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.028 +0.002 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.020 +0.002 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 +0.001 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
TOTAL CALL 7,097 236,421 +5,981
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 95 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 90 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 86 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 82 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 78 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 75 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 71 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 67 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 64 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 19 0 7,649 0
30DEC25 5.75 P 0.006 0.007 0.006 0.008 0.000 18 1,440 19,092 +1,323
30DEC25 6.00 P 0.032 0.048 0.032 0.050 0.000 17 350 9,901 0
30DEC25 6.25 P 0.182 0.182 0.181 0.181 +0.005 18 16 18,701 -16
30DEC25 6.50 P 0.000 0.000 0.000 0.384 -0.009 17 0 5,587 0
30DEC25 6.75 P 0.000 0.000 0.000 0.649 +0.009 32 0 1,344 0
30DEC25 7.00 P 0.000 0.000 0.000 0.906 -0.011 44 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.164 -0.010 55 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.386 -0.046 48 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.632 -0.057 49 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.936 +0.046 85 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.134 -0.049 63 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.422 -0.020 93 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.676 +0.036 101 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.909 +0.019 99 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.198 +0.007 122 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.450 +0.009 128 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.002 -0.001 19 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.010 -0.002 18 0 3,939 0
29JAN26 5.75 P 0.031 0.035 0.031 0.036 -0.004 18 60 7,509 -40
29JAN26 6.00 P 0.084 0.084 0.084 0.102 -0.008 18 4 2,159 -4
29JAN26 6.25 P 0.000 0.000 0.000 0.232 -0.001 18 0 1,162 0
29JAN26 6.50 P 0.000 0.000 0.000 0.423 +0.006 20 0 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.652 +0.008 23 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.906 -0.011 30 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 1.164 -0.010 37 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.387 -0.045 34 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.679 -0.010 51 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.936 +0.046 57 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.188 +0.005 62 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.429 -0.013 64 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.676 +0.036 68 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.938 +0.025 75 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.198 +0.007 81 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.450 +0.009 85 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 26 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 0.000 19 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.006 -0.002 18 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.021 -0.004 18 0 585 0
26FEB26 5.75 P 0.000 0.000 0.000 0.060 -0.007 18 0 898 0
26FEB26 6.00 P 0.124 0.124 0.124 0.135 -0.009 18 19 1,260 +19
26FEB26 6.25 P 0.000 0.000 0.000 0.263 -0.005 18 0 2,729 0
26FEB26 6.50 P 0.000 0.000 0.000 0.448 +0.007 20 0 1,379 0
26FEB26 6.75 P 0.000 0.000 0.000 0.663 +0.017 21 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 0.906 -0.011 25 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.164 -0.010 31 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.389 -0.043 30 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.679 -0.010 42 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.936 +0.046 47 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.188 +0.005 51 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.429 -0.013 53 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.676 +0.036 56 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.939 +0.026 62 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.198 +0.007 67 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.450 +0.009 70 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 0.000 19 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.003 -0.001 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.005 -0.001 19 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.016 -0.002 19 0 2,449 0
30MAR26 5.50 P 0.000 0.000 0.000 0.042 -0.002 19 0 34,515 0
30MAR26 5.75 P 0.090 0.091 0.090 0.093 -0.002 19 27 12,487 -2
30MAR26 6.00 P 0.160 0.160 0.160 0.174 -0.005 18 2 7,434 +2
30MAR26 6.25 P 0.000 0.000 0.000 0.299 -0.002 18 0 2,229 0
30MAR26 6.50 P 0.000 0.000 0.000 0.470 +0.001 19 0 9,042 0
30MAR26 6.75 P 0.000 0.000 0.000 0.681 +0.023 21 0 420 0
30MAR26 7.00 P 0.900 0.900 0.900 0.906 -0.011 22 2 17 +2
30MAR26 7.25 P 0.000 0.000 0.000 1.164 -0.010 27 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.421 -0.011 32 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.679 -0.010 37 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.936 +0.046 41 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.188 +0.005 45 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.439 -0.003 48 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.676 +0.036 49 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.941 +0.028 54 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.198 +0.007 58 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.450 +0.009 61 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 0.006 0.006 0.006 0.001 0.000 20 200 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 -0.001 19 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.005 -0.001 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.007 -0.001 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.011 -0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.016 -0.001 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.022 -0.002 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.048 -0.003 19 0 1,391 0
29JUN26 5.50 P 0.000 0.000 0.000 0.092 -0.005 19 0 3,170 0
29JUN26 5.75 P 0.000 0.000 0.000 0.158 +0.001 19 0 23,797 0
29JUN26 6.00 P 0.000 0.000 0.000 0.251 +0.001 19 0 2,067 0
29JUN26 6.25 P 0.000 0.000 0.000 0.379 0.000 19 0 997 0
29JUN26 6.50 P 0.516 0.516 0.516 0.536 +0.001 19 30 763 +30
29JUN26 6.75 P 0.000 0.000 0.000 0.685 -0.011 17 0 282 0
29JUN26 7.00 P 0.000 0.000 0.000 0.934 +0.003 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.164 -0.013 22 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.421 -0.011 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.679 -0.010 29 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.936 +0.046 33 0 40 -63
29JUN26 8.25 P 0.000 0.000 0.000 2.188 +0.005 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.439 -0.003 38 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.685 +0.045 40 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.941 +0.028 43 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.198 +0.007 46 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.450 +0.009 48 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 0.000 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 0.000 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 0.000 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.008 -0.001 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.012 -0.001 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.016 -0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.022 -0.001 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.029 -0.003 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.038 -0.003 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.050 -0.003 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.064 -0.001 19 0 454 0
29SEP26 5.25 P 0.000 0.000 0.000 0.106 -0.005 19 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.170 -0.007 19 0 20,833 0
29SEP26 5.75 P 0.231 0.255 0.231 0.258 -0.008 19 42 352 +42
29SEP26 6.00 P 0.000 0.000 0.000 0.369 -0.009 18 0 240 0
29SEP26 6.25 P 0.000 0.000 0.000 0.505 -0.008 18 0 598 0
29SEP26 6.50 P 0.637 0.637 0.637 0.681 +0.007 19 50 710 +50
29SEP26 6.75 P 0.000 0.000 0.000 0.848 -0.025 18 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.071 -0.025 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.264 -0.040 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.483 -0.033 19 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.709 +0.006 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.940 -0.034 18 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.188 +0.005 20 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.439 -0.003 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.685 +0.005 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.941 +0.023 27 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.198 +0.007 31 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.450 +0.009 33 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.015 - 20 0 0 -
30DEC26 4.30 P 0.000 0.000 0.000 0.020 0.000 20 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.026 0.000 20 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.035 +0.001 20 0 60 0
30DEC26 4.60 P 0.000 0.000 0.000 0.044 +0.001 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.056 +0.001 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.068 +0.001 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.081 +0.001 20 0 0 0
30DEC26 5.00 P 0.095 0.101 0.095 0.102 +0.006 20 25 45 +25
30DEC26 5.25 P 0.000 0.000 0.000 0.154 0.000 20 0 166 0
30DEC26 5.50 P 0.000 0.000 0.000 0.231 +0.003 20 0 30 0
30DEC26 5.75 P 0.000 0.000 0.000 0.320 +0.001 19 0 30 0
30DEC26 6.00 P 0.000 0.000 0.000 0.447 +0.006 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.585 +0.005 20 0 1 0
30DEC26 6.50 P 0.000 0.000 0.000 0.756 +0.028 21 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.926 -0.004 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.125 +0.021 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.331 -0.001 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.536 +0.009 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.750 +0.005 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.983 +0.007 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.208 +0.015 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.440 -0.002 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.685 +0.005 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.941 +0.023 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.198 +0.007 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.450 +0.009 30 0 0 0
TOTAL PUT 2,267 282,354 +1,368
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.26
30DEC25 3.50 C 0.000 0.000 0.000 1.760 -0.069 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.661 -0.074 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.561 -0.074 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.460 -0.068 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.362 -0.065 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.262 -0.067 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.161 -0.068 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.063 -0.065 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.963 -0.067 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.863 -0.066 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.762 -0.072 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.663 -0.067 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.563 -0.070 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.468 -0.066 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.372 -0.069 16 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.280 -0.068 17 0 133 0
30DEC25 5.25 C 0.112 0.112 0.112 0.112 -0.042 20 2 355 0
30DEC25 5.50 C 0.000 0.000 0.000 0.029 -0.013 20 0 649 0
30DEC25 5.75 C 0.000 0.000 0.000 0.005 -0.003 21 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 45 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 55 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.069 -0.065 29 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.969 -0.068 24 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.869 -0.066 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.769 -0.069 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.683 -0.056 32 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.570 -0.071 16 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.470 -0.070 11 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.384 -0.064 20 0 0 0
29JAN26 5.00 C 0.306 0.306 0.306 0.299 -0.060 20 30 30 +30
29JAN26 5.25 C 0.000 0.000 0.000 0.131 -0.040 19 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.050 -0.013 20 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.015 -0.004 20 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.069 -0.065 27 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.969 -0.068 24 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.869 -0.070 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.769 -0.070 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.683 -0.059 28 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.570 -0.071 15 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.483 -0.061 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.391 -0.069 20 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.318 -0.056 21 0 0 0
26FEB26 5.25 C 0.175 0.175 0.175 0.165 -0.038 20 30 80 +20
26FEB26 5.50 C 0.000 0.000 0.000 0.079 -0.020 20 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.034 -0.011 20 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.013 -0.005 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.005 -0.002 21 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.682 -0.053 54 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.561 -0.107 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.460 -0.076 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.362 -0.109 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.262 -0.069 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.162 -0.074 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.069 -0.094 26 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.969 -0.068 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.869 -0.070 19 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.769 -0.071 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.683 -0.061 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.597 -0.050 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.490 -0.075 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.417 -0.062 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.342 -0.059 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.206 -0.041 21 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.116 -0.029 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.060 -0.020 20 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.029 -0.012 20 0 56 0
30MAR26 6.25 C 0.000 0.000 0.000 0.014 -0.006 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.006 -0.003 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.273 -0.058 28 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.173 -0.063 26 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.069 -0.094 21 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.981 -0.056 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.890 -0.053 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.793 -0.062 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.721 -0.050 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.647 -0.044 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.574 -0.044 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.509 -0.043 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.425 -0.066 20 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.302 -0.058 21 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.219 -0.036 21 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.146 -0.031 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.094 -0.025 21 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.059 -0.018 21 0 2 0
29JUN26 6.50 C 0.000 0.000 0.000 0.036 -0.013 21 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.021 -0.009 21 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.013 -0.005 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.007 -0.004 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.076 -0.087 19 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.990 -0.069 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.911 -0.062 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.839 -0.055 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.772 -0.046 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.706 -0.046 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.646 -0.042 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.587 -0.042 22 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.534 -0.039 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.415 -0.034 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.316 -0.030 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.237 -0.025 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.175 -0.020 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.128 -0.016 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.092 -0.012 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.069 -0.010 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.049 -0.007 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.034 -0.005 23 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.022 -0.005 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.015 -0.003 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.010 -0.003 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.154 -0.054 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.079 -0.051 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.005 -0.051 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.935 -0.048 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.868 -0.048 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.803 -0.045 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.743 -0.044 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.684 -0.043 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.631 -0.040 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.508 -0.036 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.405 -0.031 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.319 -0.026 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.248 -0.022 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.191 -0.019 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.145 -0.017 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.111 -0.014 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.084 -0.010 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.063 -0.007 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.046 -0.007 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.035 -0.005 23 0 0 0
TOTAL CALL 62 4,601 +50
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 61 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 53 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 49 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 38 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.004 +0.002 21 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.009 +0.004 21 0 125 0
30DEC25 5.00 P 0.000 0.000 0.000 0.021 +0.008 21 0 117 0
30DEC25 5.25 P 0.080 0.100 0.080 0.100 +0.030 21 221 389 +186
30DEC25 5.50 P 0.000 0.000 0.000 0.270 +0.062 23 0 470 0
30DEC25 5.75 P 0.000 0.000 0.000 0.498 +0.053 26 0 211 0
30DEC25 6.00 P 0.000 0.000 0.000 0.749 +0.065 36 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.000 +0.066 46 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.249 +0.069 53 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.499 +0.067 60 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.749 +0.069 67 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.999 +0.066 74 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.249 +0.066 80 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.499 +0.066 86 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.749 +0.066 92 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.007 +0.003 21 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.013 +0.005 20 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.023 +0.008 20 0 244 0
29JAN26 4.80 P 0.040 0.040 0.040 0.040 +0.012 20 4 20 +4
29JAN26 4.90 P 0.000 0.000 0.000 0.064 +0.017 20 0 71 0
29JAN26 5.00 P 0.080 0.090 0.080 0.095 +0.020 20 30 116 +30
29JAN26 5.25 P 0.000 0.000 0.000 0.217 +0.041 20 0 72 0
29JAN26 5.50 P 0.000 0.000 0.000 0.401 +0.058 19 0 54 0
29JAN26 5.75 P 0.000 0.000 0.000 0.619 +0.059 15 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.843 +0.054 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.088 +0.055 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.337 +0.057 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.605 +0.071 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.841 +0.058 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.104 +0.074 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.333 +0.055 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.583 +0.051 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.846 +0.069 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.009 +0.002 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.017 +0.004 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.028 +0.006 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.044 +0.009 20 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.065 +0.011 20 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.094 +0.016 20 0 30 0
26FEB26 5.00 P 0.120 0.120 0.120 0.127 +0.021 20 5 72 +5
26FEB26 5.25 P 0.000 0.000 0.000 0.251 +0.036 20 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.430 +0.055 21 0 95 0
26FEB26 5.75 P 0.000 0.000 0.000 0.630 +0.055 18 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.866 +0.072 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.110 +0.077 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.349 +0.069 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.605 +0.071 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.853 +0.070 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.104 +0.074 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.346 +0.068 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.596 +0.064 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.846 +0.069 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.004 0.000 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.007 0.000 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.013 +0.002 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.020 +0.001 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.031 +0.003 20 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.047 +0.005 21 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.067 +0.007 21 0 13 0
30MAR26 4.80 P 0.000 0.000 0.000 0.092 +0.011 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.124 +0.016 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.161 +0.021 21 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.275 +0.023 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.437 +0.034 19 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.672 +0.083 23 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.876 +0.042 19 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.110 +0.069 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.356 +0.067 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.605 +0.071 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.854 +0.067 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.104 +0.074 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.350 +0.072 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.596 +0.064 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.846 +0.065 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.015 0.000 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.022 0.000 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.031 0.000 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.044 +0.001 21 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.059 +0.001 21 0 2 0
29JUN26 4.50 P 0.000 0.000 0.000 0.078 +0.002 21 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.101 +0.003 21 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.129 +0.006 21 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.160 +0.008 21 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.198 +0.016 21 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.241 +0.017 22 0 136 0
29JUN26 5.25 P 0.000 0.000 0.000 0.366 +0.028 22 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.520 +0.037 21 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.705 +0.038 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.887 +0.020 18 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.136 +0.049 22 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.369 +0.050 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.610 +0.052 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.854 +0.052 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.104 +0.056 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.350 +0.054 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.597 +0.053 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.846 +0.064 0 0 0 0
29SEP26 4.20 P 0.078 0.078 0.078 0.073 +0.007 23 5 44 +5
29SEP26 4.30 P 0.000 0.000 0.000 0.091 +0.007 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.114 +0.010 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.138 +0.010 23 0 14 0
29SEP26 4.60 P 0.000 0.000 0.000 0.168 +0.013 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.200 +0.014 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.238 +0.018 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.277 +0.018 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.323 +0.022 23 0 26 0
29SEP26 5.25 P 0.000 0.000 0.000 0.453 +0.027 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.607 +0.033 24 0 10 0
29SEP26 5.75 P 0.000 0.000 0.000 0.785 +0.039 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.983 +0.044 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.200 +0.050 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.431 +0.061 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.650 +0.055 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.900 +0.074 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.122 +0.060 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.365 +0.063 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.608 +0.063 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.848 +0.063 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.098 +0.006 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.120 +0.009 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.144 +0.009 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.172 +0.013 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.202 +0.013 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.236 +0.016 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.274 +0.017 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.314 +0.019 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.359 +0.021 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.485 +0.026 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.632 +0.031 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.799 +0.036 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.985 +0.042 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.200 +0.050 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.431 +0.061 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.650 +0.055 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.900 +0.074 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.122 +0.060 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.365 +0.061 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.612 +0.060 23 0 0 0
TOTAL PUT 265 3,905 +230
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 12.33
30DEC25 5.50 C 0.000 0.000 0.000 6.840 -0.130 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 6.395 -0.065 170 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.895 -0.077 153 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.343 -0.122 72 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.840 -0.125 0 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 4.345 -0.120 59 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.845 -0.120 0 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 3.445 -0.032 97 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.933 -0.045 81 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 2.348 -0.122 0 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.849 -0.131 0 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.353 -0.162 21 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 0.849 -0.151 0 0 258 0
30DEC25 12.00 C 0.000 0.000 0.000 0.453 -0.102 20 0 288 0
30DEC25 12.50 C 0.245 0.245 0.191 0.185 -0.075 21 29 189 +4
30DEC25 13.00 C 0.000 0.000 0.000 0.059 -0.034 21 0 539 0
30DEC25 13.50 C 0.000 0.000 0.000 0.013 -0.011 22 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.002 -0.003 21 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 38 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
TOTAL CALL 29 1,676 +4
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 82 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 47 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 0.003 +0.001 22 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.024 +0.005 21 0 99 0
30DEC25 12.00 P 0.000 0.000 0.000 0.113 +0.025 21 0 164 0
30DEC25 12.50 P 0.000 0.000 0.000 0.351 +0.071 22 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 0.731 +0.103 24 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.207 +0.126 30 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.670 +0.084 0 0 30 0
30DEC25 14.50 P 2.070 2.070 2.070 2.230 +0.175 51 15 15 +15
30DEC25 15.00 P 0.000 0.000 0.000 2.750 +0.195 63 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.265 +0.185 73 0 11 0
30DEC25 16.00 P 0.000 0.000 0.000 3.695 +0.115 64 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.195 +0.140 70 0 0 0
TOTAL PUT 15 746 +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 ($0.001) CLOSING PRICE HK$ 12.33
30DEC25 7.75 C 0.000 0.000 0.000 4.581 -0.129 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.350 -0.113 76 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 4.091 -0.135 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.843 -0.122 0 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.592 -0.135 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.345 -0.132 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 3.094 -0.129 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.851 -0.117 46 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.585 -0.144 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.348 -0.129 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.849 -0.131 0 0 288 0
30DEC25 11.00 C 1.490 1.490 1.350 1.350 -0.131 0 30 741 -20
30DEC25 11.50 C 0.000 0.000 0.000 0.844 -0.146 0 0 2,759 0
30DEC25 12.00 C 0.541 0.541 0.541 0.442 -0.111 19 15 3,129 -11
30DEC25 12.50 C 0.200 0.200 0.182 0.182 -0.078 20 16 2,622 -10
30DEC25 13.00 C 0.109 0.109 0.081 0.051 -0.040 20 286 6,288 -168
30DEC25 13.50 C 0.050 0.050 0.043 0.010 -0.013 20 120 766 +58
30DEC25 14.00 C 0.028 0.028 0.023 0.002 -0.003 21 173 527 -61
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 280 0
30DEC25 15.00 C 0.015 0.015 0.008 0.001 0.000 29 169 294 -142
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 38 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 42 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 46 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 4.127 -0.120 50 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.866 -0.146 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.617 -0.150 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.372 -0.117 33 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 3.121 -0.124 23 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.874 -0.156 27 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.627 -0.122 27 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.354 -0.166 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.885 -0.113 22 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.371 -0.119 0 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 0.955 -0.115 19 0 125 0
29JAN26 12.00 C 0.641 0.641 0.590 0.608 -0.086 21 50 542 -10
29JAN26 12.50 C 0.000 0.000 0.000 0.350 -0.070 21 0 671 0
29JAN26 13.00 C 0.214 0.217 0.211 0.191 -0.043 22 100 911 -85
29JAN26 13.50 C 0.148 0.148 0.148 0.088 -0.024 22 40 971 +40
29JAN26 14.00 C 0.097 0.097 0.097 0.037 -0.011 22 15 659 +15
29JAN26 14.50 C 0.070 0.070 0.070 0.014 -0.005 22 10 531 +10
29JAN26 15.00 C 0.000 0.000 0.000 0.005 -0.002 22 0 380 0
29JAN26 15.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 4.155 -0.133 44 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.908 -0.107 42 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.661 -0.116 39 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.414 -0.123 37 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 3.164 -0.130 34 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.915 -0.128 31 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.676 -0.113 30 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.397 -0.195 0 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.929 -0.069 22 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.479 -0.100 22 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 1.043 -0.175 20 0 30 0
26FEB26 12.00 C 0.000 0.000 0.000 0.715 -0.087 21 0 355 0
26FEB26 12.50 C 0.000 0.000 0.000 0.462 -0.077 21 0 468 0
26FEB26 13.00 C 0.000 0.000 0.000 0.293 -0.053 22 0 315 0
26FEB26 13.50 C 0.000 0.000 0.000 0.165 -0.035 22 0 400 0
26FEB26 14.00 C 0.171 0.171 0.171 0.087 -0.022 22 15 590 0
26FEB26 14.50 C 0.000 0.000 0.000 0.043 -0.013 22 0 740 0
26FEB26 15.00 C 0.094 0.113 0.091 0.020 -0.007 22 645 2,110 +645
26FEB26 15.50 C 0.071 0.095 0.071 0.009 -0.003 22 1,022 1,652 +1,022
26FEB26 16.00 C 0.066 0.080 0.066 0.004 -0.002 22 110 110 +110
26FEB26 16.50 C 0.049 0.065 0.049 0.002 0.000 23 560 560 +560
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.659 -0.138 35 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.414 -0.143 35 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 4.225 -0.077 47 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.986 -0.033 45 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.775 -0.048 47 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.451 -0.102 34 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 3.251 -0.071 38 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.929 -0.131 22 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.760 -0.096 33 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.427 -0.165 14 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 2.042 -0.078 27 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.566 -0.110 23 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.148 -0.106 21 0 161 0
30MAR26 12.00 C 0.000 0.000 0.000 0.835 -0.099 22 0 1,448 0
30MAR26 12.50 C 0.000 0.000 0.000 0.582 -0.112 22 0 870 0
30MAR26 13.00 C 0.000 0.000 0.000 0.414 -0.066 23 0 1,042 0
30MAR26 13.50 C 0.000 0.000 0.000 0.265 -0.051 23 0 270 0
30MAR26 14.00 C 0.000 0.000 0.000 0.164 -0.037 23 0 215 0
30MAR26 14.50 C 0.191 0.191 0.191 0.097 -0.026 23 40 320 +40
30MAR26 15.00 C 0.000 0.000 0.000 0.056 -0.016 23 0 142 0
30MAR26 15.50 C 0.000 0.000 0.000 0.031 -0.010 23 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.016 -0.007 23 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.009 -0.004 23 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.005 -0.002 23 0 95 0
30MAR26 17.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 4.250 -0.115 38 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 4.007 -0.115 36 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.775 -0.104 35 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.520 -0.116 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 3.279 -0.115 30 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 3.086 -0.129 33 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.835 -0.139 30 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.588 -0.092 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 2.176 -0.064 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.721 -0.115 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.339 -0.149 23 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 1.071 -0.112 24 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.811 -0.060 24 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.632 -0.053 25 0 386 0
29JUN26 13.50 C 0.000 0.000 0.000 0.466 -0.040 24 0 62 0
29JUN26 14.00 C 0.000 0.000 0.000 0.337 -0.030 24 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.240 -0.022 24 0 4 0
29JUN26 15.00 C 0.000 0.000 0.000 0.168 -0.016 24 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.116 -0.012 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.078 -0.010 24 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.053 -0.007 24 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.036 -0.004 24 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.024 -0.003 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 4.250 -0.118 34 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 4.007 -0.118 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.776 -0.108 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.521 -0.161 29 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 3.282 -0.128 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 3.086 -0.132 29 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.835 -0.152 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.610 -0.166 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 2.261 -0.050 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.861 -0.095 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.541 -0.063 25 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.273 -0.051 26 0 1,488 0
29SEP26 12.50 C 0.000 0.000 0.000 0.998 -0.087 25 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.826 -0.113 25 0 322 0
29SEP26 13.50 C 0.000 0.000 0.000 0.658 -0.101 25 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.520 -0.087 25 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.407 -0.077 25 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.313 -0.073 25 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.245 -0.058 25 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.188 -0.048 25 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.142 -0.044 25 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.109 -0.035 25 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.083 -0.028 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.576 -0.106 29 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 3.320 -0.100 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 3.122 -0.096 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.885 -0.102 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.680 -0.096 25 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.328 -0.066 26 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.983 -0.077 25 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.751 -0.043 27 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.492 -0.037 27 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 1.270 +0.002 27 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 1.077 -0.017 27 0 20 0
30DEC26 13.50 C 0.000 0.000 0.000 0.904 -0.009 27 0 10 0
30DEC26 14.00 C 0.000 0.000 0.000 0.781 -0.007 27 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.654 -0.002 27 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.540 +0.003 27 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.451 +0.004 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.371 +0.006 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.306 +0.007 27 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.252 +0.008 27 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.205 +0.008 27 0 0 0
TOTAL CALL 3,416 40,783 +1,993
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 47 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 43 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 36 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 0.000 0.000 0.000 0.002 0.000 20 0 3,292 0
30DEC25 11.50 P 0.000 0.000 0.000 0.019 +0.001 20 0 3,416 0
30DEC25 12.00 P 0.085 0.089 0.085 0.102 +0.017 20 70 647 +51
30DEC25 12.50 P 0.315 0.315 0.315 0.338 +0.064 21 10 1,601 0
30DEC25 13.00 P 0.714 0.714 0.714 0.724 +0.098 23 15 213 +15
30DEC25 13.50 P 0.000 0.000 0.000 1.171 +0.123 21 0 15 0
30DEC25 14.00 P 0.000 0.000 0.000 1.670 +0.113 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.170 +0.126 0 0 2 0
30DEC25 15.00 P 0.000 0.000 0.000 2.683 +0.067 47 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.171 +0.120 45 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.676 +0.075 55 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.191 +0.151 68 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 4.683 +0.132 70 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.191 +0.133 79 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 26 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 23 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.002 0.000 23 0 46 0
29JAN26 10.50 P 0.016 0.016 0.016 0.009 +0.002 22 20 117 0
29JAN26 11.00 P 0.000 0.000 0.000 0.034 +0.008 22 0 204 0
29JAN26 11.50 P 0.061 0.061 0.061 0.101 +0.021 22 40 405 +40
29JAN26 12.00 P 0.192 0.196 0.192 0.239 +0.041 22 2 384 +1
29JAN26 12.50 P 0.000 0.000 0.000 0.494 +0.076 23 0 283 0
29JAN26 13.00 P 0.000 0.000 0.000 0.833 +0.093 24 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.253 +0.115 25 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 1.677 +0.077 22 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.232 +0.131 35 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 2.683 +0.067 33 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.183 +0.132 37 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 3.685 +0.084 42 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.191 +0.137 47 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 4.685 +0.134 49 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.191 +0.133 55 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 26 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.004 0.000 22 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.008 +0.001 22 0 6 0
26FEB26 10.50 P 0.000 0.000 0.000 0.026 +0.005 22 0 26 0
26FEB26 11.00 P 0.000 0.000 0.000 0.072 +0.012 22 0 43 0
26FEB26 11.50 P 0.135 0.135 0.135 0.164 +0.024 22 15 182 0
26FEB26 12.00 P 0.000 0.000 0.000 0.322 +0.043 22 0 328 0
26FEB26 12.50 P 0.000 0.000 0.000 0.579 +0.069 22 0 274 0
26FEB26 13.00 P 0.000 0.000 0.000 0.908 +0.086 23 0 75 0
26FEB26 13.50 P 0.000 0.000 0.000 1.301 +0.103 24 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 1.729 +0.100 25 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.232 +0.131 30 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 2.729 +0.113 34 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.183 +0.125 32 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 3.685 +0.084 35 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.191 +0.137 40 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 4.685 +0.126 42 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.191 +0.133 46 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.002 +0.001 24 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 0.000 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.005 +0.001 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.009 +0.001 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.015 +0.001 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.025 +0.002 23 0 323 0
30MAR26 10.50 P 0.058 0.058 0.058 0.059 +0.006 22 10 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.126 +0.012 22 0 147 0
30MAR26 11.50 P 0.000 0.000 0.000 0.240 +0.023 22 0 2,114 0
30MAR26 12.00 P 0.399 0.399 0.399 0.409 +0.033 22 5 122 +5
30MAR26 12.50 P 0.602 0.602 0.602 0.677 +0.079 23 15 166 +15
30MAR26 13.00 P 0.000 0.000 0.000 0.995 +0.069 24 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.370 +0.089 24 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 1.792 +0.102 25 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.232 +0.092 26 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 2.729 +0.113 30 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.183 +0.106 28 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 3.685 +0.084 31 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.191 +0.130 35 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 4.685 +0.124 37 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.191 +0.133 41 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.010 +0.002 24 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.017 +0.003 24 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.026 +0.005 24 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.038 +0.006 24 0 162 0
29JUN26 9.25 P 0.000 0.000 0.000 0.053 +0.005 24 0 70 0
29JUN26 9.50 P 0.076 0.076 0.076 0.080 +0.012 24 10 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.105 +0.011 24 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.138 +0.018 24 0 55 0
29JUN26 10.50 P 0.000 0.000 0.000 0.236 +0.029 24 0 42 0
29JUN26 11.00 P 0.000 0.000 0.000 0.370 +0.038 24 0 221 0
29JUN26 11.50 P 0.000 0.000 0.000 0.545 +0.047 23 0 298 0
29JUN26 12.00 P 0.000 0.000 0.000 0.799 +0.092 24 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.070 +0.110 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.376 +0.051 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 1.746 +0.065 24 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.106 +0.028 23 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.490 -0.006 22 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 2.924 -0.005 22 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.438 +0.064 25 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 3.833 +0.006 19 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.292 +0.070 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 4.863 +0.103 28 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.241 +0.014 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.037 -0.004 25 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.052 -0.006 25 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.071 -0.006 25 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.095 -0.007 25 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.126 -0.006 25 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.155 -0.004 25 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.194 -0.008 24 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.241 -0.006 24 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.362 -0.005 24 0 74 0
29SEP26 11.00 P 0.000 0.000 0.000 0.518 0.000 24 0 87 0
29SEP26 11.50 P 0.000 0.000 0.000 0.710 +0.004 24 0 49 0
29SEP26 12.00 P 0.000 0.000 0.000 0.968 +0.039 25 0 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.261 +0.069 25 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.581 +0.080 25 0 75 0
29SEP26 13.50 P 0.000 0.000 0.000 1.948 +0.138 26 0 0 0
29SEP26 14.00 P 2.280 2.311 2.280 2.329 +0.186 27 5 12 +5
29SEP26 14.50 P 0.000 0.000 0.000 2.685 +0.015 26 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.155 +0.115 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.573 +0.101 27 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 3.991 +0.061 27 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.486 +0.103 29 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 4.945 +0.100 29 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.378 +0.069 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 0.176 +0.029 26 0 10 0
30DEC26 9.25 P 0.000 0.000 0.000 0.220 +0.039 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 0.265 +0.040 26 0 1 0
30DEC26 9.75 P 0.000 0.000 0.000 0.321 +0.050 26 0 20 0
30DEC26 10.00 P 0.290 0.290 0.290 0.381 +0.051 26 2 12 +2
30DEC26 10.50 P 0.000 0.000 0.000 0.526 +0.063 26 0 19 0
30DEC26 11.00 P 0.631 0.631 0.631 0.701 +0.076 26 3 8 +3
30DEC26 11.50 P 0.000 0.000 0.000 0.906 +0.089 26 0 1 0
30DEC26 12.00 P 0.000 0.000 0.000 1.174 +0.108 27 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 1.438 +0.102 26 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 1.702 +0.053 25 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.046 +0.058 26 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.427 +0.068 26 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 2.823 +0.066 27 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.232 +0.078 27 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 3.693 +0.111 28 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.043 +0.034 26 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.486 +0.041 26 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 4.946 +0.060 27 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.378 +0.038 25 0 0 0
TOTAL PUT 222 20,680 +137
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$ 9.87
30DEC25 5.00 C 0.00 0.00 0.00 4.88 -0.20 98 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.63 -0.20 85 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.38 -0.20 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.20 -0.13 146 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.88 -0.20 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.63 -0.20 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.38 -0.20 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.13 -0.20 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.88 -0.20 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.63 -0.19 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.38 -0.20 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.88 -0.21 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.64 -0.20 35 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.39 -0.20 30 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.14 -0.20 24 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 0.90 -0.17 24 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.70 -0.13 29 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.46 -0.16 22 0 448 0
30DEC25 9.75 C 0.00 0.00 0.00 0.30 -0.13 23 0 200 0
30DEC25 10.00 C 0.20 0.20 0.20 0.18 -0.10 24 2 1,393 -2
30DEC25 10.50 C 0.06 0.06 0.06 0.06 -0.04 26 4 2,185 -4
30DEC25 11.00 C 0.03 0.03 0.03 0.02 -0.01 29 13 993 0
30DEC25 11.50 C 0.01 0.01 0.01 0.01 0.00 33 33 441 -33
30DEC25 12.00 C 0.01 0.01 0.01 0.01 0.00 41 5 256 -1
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 2.22 -0.12 48 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.90 -0.20 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.65 -0.22 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.41 -0.21 18 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.18 -0.20 21 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.97 -0.18 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.78 -0.16 25 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.61 -0.15 25 0 0 0
29JAN26 9.75 C 0.46 0.46 0.46 0.46 -0.14 25 20 25 +10
29JAN26 10.00 C 0.00 0.00 0.00 0.35 -0.12 26 0 517 0
29JAN26 10.50 C 0.20 0.20 0.20 0.18 -0.09 26 10 994 0
29JAN26 11.00 C 0.10 0.11 0.10 0.09 -0.05 27 104 1,068 +80
29JAN26 11.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 859 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 1,068 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 54 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 56 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.22 -0.15 36 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.91 -0.22 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.70 -0.19 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.46 -0.20 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.24 -0.19 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.05 -0.17 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.88 -0.14 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.72 -0.13 26 0 0 0
26FEB26 9.75 C 0.57 0.57 0.57 0.58 -0.12 26 15 15 +15
26FEB26 10.00 C 0.00 0.00 0.00 0.46 -0.11 26 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 0.29 -0.08 27 0 33 0
26FEB26 11.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 60 0
26FEB26 11.50 C 0.11 0.11 0.11 0.09 -0.03 27 5 54 +5
26FEB26 12.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 10 0
26FEB26 12.50 C 0.06 0.06 0.06 0.03 -0.01 29 3 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 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
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.92 -0.20 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.66 -0.21 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.42 -0.20 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.20 -0.16 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.93 -0.20 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.68 -0.20 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.43 -0.20 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.19 -0.18 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.95 -0.19 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.68 -0.22 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.41 -0.26 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.22 -0.19 27 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.95 -0.22 17 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.73 -0.18 22 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.53 -0.21 25 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.34 -0.16 26 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.16 -0.15 26 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.00 -0.14 27 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.86 -0.12 28 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 0.72 -0.12 28 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.61 -0.10 28 0 33 0
30MAR26 10.50 C 0.00 0.00 0.00 0.42 -0.10 29 0 119 0
30MAR26 11.00 C 0.00 0.00 0.00 0.28 -0.07 29 0 122 0
30MAR26 11.50 C 0.00 0.00 0.00 0.18 -0.04 29 0 52 0
30MAR26 12.00 C 0.17 0.17 0.16 0.11 -0.03 29 79 94 +79
30MAR26 12.50 C 0.12 0.12 0.12 0.07 -0.02 29 225 285 +225
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.45 -0.21 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.21 -0.20 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.96 -0.20 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.72 -0.20 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.49 -0.19 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.25 -0.20 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.02 -0.19 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.77 -0.21 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.56 -0.21 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.34 -0.18 31 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.11 -0.19 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.92 -0.17 30 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.72 -0.17 30 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.51 -0.19 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.42 -0.10 32 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.22 -0.14 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.07 -0.14 30 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.97 -0.11 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.86 -0.10 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.65 -0.10 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 -0.08 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.36 -0.06 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.26 -0.05 31 0 24 0
29JUN26 12.50 C 0.28 0.28 0.28 0.18 -0.05 30 15 15 +3
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.25 -0.21 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.04 -0.19 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.80 -0.21 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.59 -0.21 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.37 -0.23 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.16 -0.19 29 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 2.00 -0.14 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.81 -0.14 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.65 -0.14 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.50 -0.14 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.37 -0.12 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.24 -0.12 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 -0.10 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 -0.11 32 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 -0.11 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 -0.06 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.07 33 0 2 0
29SEP26 12.00 C 0.48 0.48 0.48 0.46 -0.06 33 200 132 -71
29SEP26 12.50 C 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.04 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.02 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.42 -0.23 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.21 -0.25 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.11 -0.17 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 -0.22 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.74 -0.16 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.60 -0.15 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.48 -0.14 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.35 -0.15 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.24 -0.14 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.18 -0.09 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.99 -0.11 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.80 -0.13 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 -0.09 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 -0.08 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 -0.08 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 -0.06 32 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.06 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.05 31 0 0 0
30DEC26 15.00 C 0.27 0.27 0.27 0.18 -0.04 32 6 6 +6
TOTAL CALL 739 14,505 +312
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 0.00 104 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 89 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 169 0
30DEC25 9.25 P 0.00 0.00 0.00 0.05 +0.03 27 0 268 0
30DEC25 9.50 P 0.09 0.10 0.08 0.10 +0.05 26 110 579 +102
30DEC25 9.75 P 0.17 0.17 0.17 0.18 +0.07 25 26 271 -3
30DEC25 10.00 P 0.21 0.33 0.21 0.31 +0.10 26 42 694 -14
30DEC25 10.50 P 0.73 0.73 0.73 0.69 +0.17 28 1 1,302 0
30DEC25 11.00 P 0.00 0.00 0.00 1.17 +0.20 37 0 459 0
30DEC25 11.50 P 0.00 0.00 0.00 1.67 +0.20 47 0 240 0
30DEC25 12.00 P 0.00 0.00 0.00 2.16 +0.20 54 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.67 +0.21 66 0 15 0
30DEC25 13.00 P 0.00 0.00 0.00 3.17 +0.21 74 0 0 -10
30DEC25 13.50 P 0.00 0.00 0.00 3.69 +0.23 88 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.17 +0.21 89 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.72 +0.26 111 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.13 +0.17 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.69 +0.24 116 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.13 +0.17 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.67 +0.21 121 0 0 0
29JAN26 7.75 P 0.01 0.01 0.01 0.01 0.00 33 1 1 +1
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
29JAN26 8.50 P 0.03 0.03 0.03 0.03 +0.01 28 30 97 +30
29JAN26 8.75 P 0.05 0.05 0.05 0.05 +0.01 27 22 49 +22
29JAN26 9.00 P 0.08 0.09 0.08 0.09 +0.03 27 46 113 +31
29JAN26 9.25 P 0.11 0.15 0.11 0.14 +0.03 26 153 137 +99
29JAN26 9.50 P 0.20 0.21 0.19 0.22 +0.05 27 14 112 +14
29JAN26 9.75 P 0.27 0.33 0.27 0.33 +0.08 27 21 71 +2
29JAN26 10.00 P 0.42 0.42 0.42 0.45 +0.08 27 2 548 0
29JAN26 10.50 P 0.72 0.72 0.72 0.79 +0.11 28 28 951 -28
29JAN26 11.00 P 0.00 0.00 0.00 1.21 +0.15 30 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.69 +0.19 35 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.19 +0.20 42 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.67 +0.17 45 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 3.17 +0.20 50 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.69 +0.17 59 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.17 +0.21 60 0 0 -22
29JAN26 14.50 P 0.00 0.00 0.00 4.72 +0.24 74 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.16 +0.20 67 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.69 +0.23 78 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.13 +0.17 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.67 +0.21 81 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
26FEB26 8.50 P 0.07 0.07 0.07 0.07 +0.02 28 15 15 +15
26FEB26 8.75 P 0.09 0.09 0.09 0.11 +0.03 28 30 81 +30
26FEB26 9.00 P 0.12 0.15 0.12 0.16 +0.04 28 80 126 +19
26FEB26 9.25 P 0.22 0.22 0.22 0.22 +0.05 27 15 30 +15
26FEB26 9.50 P 0.30 0.31 0.30 0.31 +0.06 27 60 46 +30
26FEB26 9.75 P 0.42 0.42 0.42 0.42 +0.08 27 2 23 +2
26FEB26 10.00 P 0.00 0.00 0.00 0.56 +0.10 28 0 42 0
26FEB26 10.50 P 0.00 0.00 0.00 0.88 +0.13 28 0 29 0
26FEB26 11.00 P 0.00 0.00 0.00 1.27 +0.15 30 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.72 +0.18 32 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.20 +0.20 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.67 +0.17 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.17 +0.20 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.69 +0.17 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.17 +0.21 50 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.72 +0.24 61 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.16 +0.20 56 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.69 +0.23 65 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.15 +0.19 61 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.67 +0.21 68 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 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 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 28 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 93 0
30MAR26 8.25 P 0.07 0.07 0.07 0.08 +0.01 28 1 99 +1
30MAR26 8.50 P 0.11 0.11 0.11 0.13 +0.03 29 15 45 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 +0.03 28 0 66 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 +0.05 29 0 116 0
30MAR26 9.25 P 0.00 0.00 0.00 0.31 +0.04 28 0 366 0
30MAR26 9.50 P 0.00 0.00 0.00 0.42 +0.07 29 0 337 0
30MAR26 9.75 P 0.00 0.00 0.00 0.52 +0.06 28 0 21 0
30MAR26 10.00 P 0.00 0.00 0.00 0.67 +0.09 29 0 659 0
30MAR26 10.50 P 0.97 0.97 0.97 0.97 +0.10 29 18 158 -15
30MAR26 11.00 P 0.00 0.00 0.00 1.32 +0.10 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.78 +0.17 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.23 +0.18 34 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.72 +0.20 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.17 +0.15 37 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.69 +0.17 43 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.17 +0.21 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.72 +0.24 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.16 +0.20 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.69 +0.23 57 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.15 +0.19 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.67 +0.21 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 29 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 +0.02 31 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 +0.03 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.22 +0.03 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 +0.04 30 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.35 +0.05 30 0 20 0
29JUN26 8.75 P 0.39 0.39 0.39 0.44 +0.06 30 11 12 +11
29JUN26 9.00 P 0.00 0.00 0.00 0.53 +0.06 29 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.64 +0.08 29 0 72 0
29JUN26 9.50 P 0.00 0.00 0.00 0.75 +0.07 29 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.89 +0.09 29 0 24 0
29JUN26 10.00 P 0.96 1.08 0.96 1.04 +0.10 30 6 10 +6
29JUN26 10.50 P 0.00 0.00 0.00 1.39 +0.13 31 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.75 +0.13 31 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.13 +0.12 31 0 0 0
29JUN26 12.00 P 2.50 2.50 2.50 2.55 +0.19 31 1 1 +1
29JUN26 12.50 P 0.00 0.00 0.00 3.00 +0.15 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.42 +0.15 31 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.88 +0.16 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.36 +0.18 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.82 +0.18 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.29 +0.17 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.77 +0.17 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.26 +0.20 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.76 +0.20 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 32 0 8 0
29SEP26 7.00 P 0.13 0.13 0.13 0.15 +0.02 32 20 53 +20
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.03 32 0 18 0
29SEP26 7.50 P 0.23 0.23 0.23 0.25 +0.03 32 25 41 +25
29SEP26 7.75 P 0.00 0.00 0.00 0.31 +0.04 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 +0.05 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 +0.05 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 +0.06 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.64 +0.07 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 +0.07 32 0 5 0
29SEP26 9.25 P 0.82 0.82 0.82 0.86 +0.09 32 90 93 +90
29SEP26 9.50 P 0.00 0.00 0.00 0.99 +0.10 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.15 +0.11 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 +0.10 32 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.62 +0.12 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 +0.14 34 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 2.37 +0.14 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.77 +0.15 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.20 +0.17 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.64 +0.18 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.09 +0.18 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.55 +0.18 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.00 +0.16 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.47 +0.16 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.94 +0.16 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.42 +0.18 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.88 +0.16 42 0 0 0
30DEC26 7.75 P 0.37 0.38 0.37 0.39 +0.02 32 2 2 +2
30DEC26 8.00 P 0.49 0.49 0.49 0.47 +0.05 32 20 40 +20
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.04 32 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 +0.05 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 +0.05 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.00 +0.06 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.12 +0.06 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.27 +0.08 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.41 +0.07 32 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 1.73 +0.09 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.08 +0.11 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.45 +0.11 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.84 +0.12 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.25 +0.13 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.69 +0.15 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.13 +0.16 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.55 +0.12 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.00 +0.16 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.47 +0.16 37 0 0 0
TOTAL PUT 907 15,422 +496
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 14.96
30DEC25 7.75 C 0.00 0.00 0.00 7.22 -0.19 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.97 -0.20 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.73 -0.19 98 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.48 -0.19 93 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.23 -0.19 87 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.98 -0.19 82 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.73 -0.19 77 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.48 -0.19 72 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.23 -0.19 67 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.98 -0.19 61 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.48 -0.19 51 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.98 -0.19 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.48 -0.19 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.98 -0.19 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.49 -0.19 35 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.00 -0.18 33 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.53 -0.18 32 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.11 -0.15 33 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.74 -0.13 32 0 0 0
30DEC25 15.00 C 0.68 0.68 0.44 0.45 -0.09 31 18 91 -17
30DEC25 15.50 C 0.37 0.37 0.37 0.26 -0.07 32 4 505 0
30DEC25 16.00 C 0.25 0.25 0.22 0.14 -0.03 32 4 208 +4
30DEC25 16.50 C 0.11 0.11 0.11 0.07 -0.02 33 5 367 +5
30DEC25 17.00 C 0.07 0.07 0.07 0.03 -0.01 33 5 164 +5
30DEC25 17.50 C 0.05 0.05 0.05 0.02 0.00 35 1 474 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 656 0
30DEC25 18.50 C 0.03 0.03 0.03 0.01 0.00 41 70 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 382 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 157 0
30DEC25 20.00 C 0.01 0.01 0.01 0.01 0.00 53 3 1,991 -3
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.51 -0.19 38 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.02 -0.19 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.54 -0.18 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.07 -0.17 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.62 -0.17 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.19 -0.16 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.80 -0.15 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.45 -0.13 39 0 0 0
29JAN26 14.50 C 1.13 1.13 1.13 1.11 -0.13 37 15 39 +15
29JAN26 15.00 C 0.00 0.00 0.00 0.86 -0.12 38 0 23 0
29JAN26 15.50 C 0.00 0.00 0.00 0.65 -0.12 38 0 3 0
29JAN26 16.00 C 0.62 0.62 0.62 0.50 -0.08 39 4 62 -4
29JAN26 16.50 C 0.42 0.42 0.42 0.37 -0.05 39 1 139 0
29JAN26 17.00 C 0.38 0.38 0.36 0.27 -0.03 39 40 358 +21
29JAN26 17.50 C 0.00 0.00 0.00 0.19 -0.03 39 0 1,150 0
29JAN26 18.00 C 0.29 0.29 0.24 0.13 -0.02 39 45 1,049 +15
29JAN26 18.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 405 0
29JAN26 19.00 C 0.11 0.11 0.11 0.06 -0.01 39 6 147 -6
29JAN26 19.50 C 0.00 0.00 0.00 0.04 0.00 39 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.03 0.00 40 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.55 -0.19 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.07 -0.19 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.61 -0.18 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.16 -0.18 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.74 -0.18 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.34 -0.17 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.98 -0.16 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.65 -0.15 38 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.32 -0.13 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.07 -0.14 37 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 0.87 -0.13 38 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.73 -0.10 39 0 66 0
26FEB26 16.50 C 0.00 0.00 0.00 0.57 -0.09 39 0 75 0
26FEB26 17.00 C 0.00 0.00 0.00 0.44 -0.08 39 0 427 0
26FEB26 17.50 C 0.56 0.56 0.56 0.34 -0.07 39 1 142 +1
26FEB26 18.00 C 0.00 0.00 0.00 0.26 -0.05 39 0 157 0
26FEB26 18.50 C 0.00 0.00 0.00 0.19 -0.05 38 0 67 0
26FEB26 19.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.29 -0.19 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.04 -0.19 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.79 -0.19 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.55 -0.19 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.30 -0.19 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.06 -0.19 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.82 -0.19 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.58 -0.18 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.34 -0.19 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.10 -0.19 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.64 -0.18 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.19 -0.18 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.76 -0.17 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.35 -0.17 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.96 -0.16 42 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.60 -0.15 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.27 -0.14 42 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 1.97 -0.13 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.70 -0.12 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.45 -0.11 42 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.24 -0.10 42 0 0 0
30MAR26 16.00 C 1.10 1.10 1.10 1.08 -0.06 43 1 301 0
30MAR26 16.50 C 0.00 0.00 0.00 0.91 -0.08 43 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 0.76 -0.07 43 0 6 0
30MAR26 17.50 C 0.00 0.00 0.00 0.63 -0.07 43 0 120 0
30MAR26 18.00 C 0.00 0.00 0.00 0.53 -0.05 43 0 105 0
30MAR26 18.50 C 0.00 0.00 0.00 0.42 -0.06 42 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.35 -0.04 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.88 -0.17 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.47 -0.17 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.09 -0.16 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.72 -0.16 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.38 -0.15 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.06 -0.14 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.76 -0.13 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.48 -0.13 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.23 -0.11 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.99 -0.11 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.78 -0.10 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.58 -0.10 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.41 -0.09 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.25 -0.08 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.11 -0.07 42 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 0.98 -0.07 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.86 -0.06 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.76 -0.06 42 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.67 -0.05 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.59 -0.04 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.45 -0.04 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 42 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.13 -0.16 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.75 -0.16 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.40 -0.15 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.06 -0.15 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.74 -0.14 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.44 -0.14 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.16 -0.13 42 0 0 0
29SEP26 14.00 C 3.30 3.30 3.30 2.90 -0.12 42 100 0 -100
29SEP26 14.50 C 0.00 0.00 0.00 2.65 -0.12 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.43 -0.11 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.22 -0.10 42 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.02 -0.10 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.85 -0.09 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.68 -0.09 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.53 -0.08 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.39 -0.08 42 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.26 -0.07 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.15 -0.06 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.04 -0.06 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.95 -0.05 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.78 -0.05 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.64 -0.04 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.52 -0.04 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.03 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.36 -0.17 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.01 -0.16 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.68 -0.15 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.36 -0.15 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.06 -0.14 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 -0.13 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.51 -0.13 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.26 -0.12 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.02 -0.12 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.80 -0.11 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.60 -0.10 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.40 -0.10 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.23 -0.09 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.06 -0.09 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.90 -0.09 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 -0.08 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.63 -0.07 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.50 -0.07 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.39 -0.06 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.28 -0.06 42 0 0 0
TOTAL CALL 323 15,068 -64
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 118 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 98 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 67 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 59 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 44 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 33 0
30DEC25 14.00 P 0.07 0.07 0.07 0.13 +0.05 33 4 121 0
30DEC25 14.50 P 0.14 0.14 0.14 0.27 +0.08 33 3 102 +3
30DEC25 15.00 P 0.00 0.00 0.00 0.49 +0.12 33 3 659 -3
30DEC25 15.50 P 0.61 0.61 0.61 0.78 +0.12 32 2 342 0
30DEC25 16.00 P 0.00 0.00 0.00 1.16 +0.16 33 0 586 0
30DEC25 16.50 P 0.00 0.00 0.00 1.59 +0.17 33 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 2.05 +0.18 31 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.54 +0.19 0 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 3.04 +0.19 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.54 +0.19 0 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 4.04 +0.19 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.54 +0.19 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.04 +0.19 0 0 236 0
30DEC25 21.00 P 0.00 0.00 0.00 6.04 +0.19 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 7.04 +0.19 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.04 +0.19 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.04 +0.19 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.04 +0.19 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.04 +0.19 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.04 +0.19 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.04 +0.19 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.04 +0.19 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.04 +0.19 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.04 +0.19 0 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 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 40 0
29JAN26 13.00 P 0.13 0.13 0.13 0.17 +0.03 38 7 62 0
29JAN26 13.50 P 0.00 0.00 0.00 0.28 +0.05 38 0 624 0
29JAN26 14.00 P 0.00 0.00 0.00 0.45 +0.09 40 0 596 0
29JAN26 14.50 P 0.00 0.00 0.00 0.64 +0.11 39 0 872 0
29JAN26 15.00 P 0.81 0.81 0.81 0.89 +0.12 40 4 364 +4
29JAN26 15.50 P 0.00 0.00 0.00 1.19 +0.12 41 0 75 0
29JAN26 16.00 P 0.00 0.00 0.00 1.48 +0.13 39 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.85 +0.15 39 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.24 +0.16 39 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.67 +0.17 39 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 3.12 +0.18 39 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.58 +0.18 39 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 4.06 +0.19 39 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 4.54 +0.18 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.04 +0.19 0 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 6.04 +0.19 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.04 +0.19 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.04 +0.19 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.04 +0.19 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.04 +0.19 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.04 +0.19 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 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 0.00 38 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.20 +0.03 39 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.41 +0.02 38 0 64 0
26FEB26 14.00 P 0.54 0.56 0.54 0.60 +0.06 38 12 44 +12
26FEB26 14.50 P 0.00 0.00 0.00 0.83 +0.10 39 0 17 0
26FEB26 15.00 P 0.00 0.00 0.00 1.08 +0.12 39 0 88 0
26FEB26 15.50 P 0.00 0.00 0.00 1.37 +0.11 40 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.70 +0.14 40 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 2.00 +0.10 38 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.38 +0.12 38 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.78 +0.13 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.20 +0.14 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.65 +0.15 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.11 +0.17 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.58 +0.17 39 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 5.06 +0.18 39 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 6.04 +0.19 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 7.04 +0.19 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 8.04 +0.19 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.27 +0.03 42 0 2 0
30MAR26 12.50 P 0.28 0.28 0.28 0.38 +0.04 42 2 2 +2
30MAR26 13.00 P 0.00 0.00 0.00 0.51 +0.04 42 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 0.67 +0.05 42 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.86 +0.06 41 0 19 0
30MAR26 14.50 P 0.98 0.98 0.98 1.10 +0.08 42 3 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.37 +0.09 43 0 3,000 0
30MAR26 15.50 P 0.00 0.00 0.00 1.65 +0.10 42 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.96 +0.11 42 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.29 +0.12 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.65 +0.13 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.02 +0.13 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.42 +0.14 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.83 +0.15 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.26 +0.15 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.70 +0.16 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.16 +0.17 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.09 +0.18 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.05 +0.18 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.04 +0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.04 +0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.04 +0.19 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 11.04 +0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.04 +0.19 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.04 +0.19 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 14.04 +0.19 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 15.04 +0.19 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 16.04 +0.19 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 +0.03 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.56 +0.03 42 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.71 +0.05 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.88 +0.05 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.08 +0.06 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.29 +0.06 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.54 +0.08 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.79 +0.08 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.08 +0.09 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.38 +0.10 42 0 0 0
29JUN26 16.50 P 2.40 2.40 2.40 2.63 +0.03 41 100 100 +100
29JUN26 17.00 P 0.00 0.00 0.00 3.04 +0.11 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.40 +0.12 42 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.77 +0.13 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 4.16 +0.14 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.56 +0.14 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.97 +0.15 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.39 +0.15 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.27 +0.17 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.17 +0.17 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.11 +0.18 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.07 +0.18 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.05 +0.19 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.04 +0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.04 +0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.04 +0.19 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.04 +0.19 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.04 +0.19 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.04 +0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 +0.03 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 +0.04 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.81 +0.05 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.98 +0.05 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.17 +0.06 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.38 +0.06 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.61 +0.07 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.86 +0.07 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 +0.08 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.42 +0.09 42 0 0 0
29SEP26 16.00 P 2.30 2.30 2.30 2.71 +0.09 42 100 150 +100
29SEP26 16.50 P 0.00 0.00 0.00 3.03 +0.10 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.36 +0.10 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.70 +0.11 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.07 +0.12 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.44 +0.12 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.82 +0.13 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.22 +0.14 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.62 +0.14 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.46 +0.15 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.33 +0.16 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.23 +0.16 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.15 +0.17 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.10 +0.17 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.07 +0.19 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.05 +0.19 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.04 +0.19 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.04 +0.19 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 +0.04 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.03 +0.05 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.21 +0.05 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.42 +0.06 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.64 +0.07 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.88 +0.08 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.13 +0.07 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.40 +0.08 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 +0.09 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.99 +0.09 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.30 +0.10 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.63 +0.10 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.97 +0.11 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.32 +0.12 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.69 +0.12 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.06 +0.12 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.44 +0.13 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.84 +0.14 42 0 0 0
TOTAL PUT 240 14,232 +218
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 32.50
30DEC25 9.75 C 0.00 0.00 0.00 22.82 -1.39 232 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.52 -1.44 158 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.02 -1.44 143 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.52 -1.44 0 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 21.02 -1.44 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.52 -1.44 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.02 -1.44 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.63 -1.33 201 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.02 -1.45 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.53 -1.44 124 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.03 -1.44 117 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.53 -1.77 109 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.03 -1.44 101 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 16.53 -1.44 91 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.03 -1.44 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.53 -1.44 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 15.03 -1.62 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 14.53 -1.44 0 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 14.00 -1.48 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 13.53 -1.42 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.28 -1.20 141 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 12.54 -1.44 72 0 96 0
30DEC25 21.00 C 11.52 11.52 11.52 11.54 -1.44 61 10 28 -4
30DEC25 22.00 C 0.00 0.00 0.00 10.54 -1.44 0 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 9.54 -1.44 0 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 8.80 -1.49 94 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 7.77 -1.49 81 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 6.61 -1.62 53 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 5.74 -1.40 59 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 4.75 -1.31 51 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 3.81 -1.23 46 0 812 0
30DEC25 30.00 C 2.60 2.60 2.60 2.86 -1.39 38 5 865 0
30DEC25 31.00 C 1.85 1.85 1.85 2.09 -1.07 37 5 474 0
30DEC25 32.00 C 1.70 1.70 1.29 1.48 -1.01 38 136 892 +51
30DEC25 33.00 C 1.28 1.31 0.87 1.00 -0.83 38 104 838 +26
30DEC25 34.00 C 1.00 1.00 0.55 0.63 -0.63 38 222 939 +7
30DEC25 35.00 C 0.43 0.46 0.34 0.40 -0.47 39 101 1,006 +63
30DEC25 36.00 C 0.30 0.31 0.23 0.23 -0.33 38 41 2,064 +2
30DEC25 37.00 C 0.21 0.21 0.17 0.13 -0.21 39 85 636 +3
30DEC25 38.00 C 0.11 0.11 0.10 0.07 -0.13 39 17 665 +1
30DEC25 39.00 C 0.06 0.06 0.06 0.04 -0.07 40 2 797 0
30DEC25 40.00 C 0.03 0.03 0.03 0.02 -0.04 40 1 752 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 423 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 11.59 -1.39 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.65 -1.39 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.62 -1.43 41 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 8.80 -1.49 56 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.77 -1.58 48 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 6.87 -1.49 48 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 5.74 -1.59 34 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 5.08 -1.06 43 0 41 0
29JAN26 29.00 C 0.00 0.00 0.00 4.19 -1.37 40 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 3.42 -1.03 38 0 61 0
29JAN26 31.00 C 0.00 0.00 0.00 2.74 -1.17 38 0 194 0
29JAN26 32.00 C 2.20 2.20 2.20 2.23 -0.90 39 1 227 0
29JAN26 33.00 C 1.72 1.72 1.72 1.77 -0.87 39 5 279 0
29JAN26 34.00 C 1.52 1.52 1.25 1.38 -0.67 40 73 291 +44
29JAN26 35.00 C 1.29 1.29 1.00 1.08 -0.58 40 10 510 -2
29JAN26 36.00 C 0.89 0.89 0.79 0.81 -0.48 40 81 532 +28
29JAN26 37.00 C 0.00 0.00 0.00 0.60 -0.39 40 0 1,042 0
29JAN26 38.00 C 0.55 0.55 0.49 0.44 -0.30 40 187 462 +177
29JAN26 39.00 C 0.00 0.00 0.00 0.32 -0.23 40 0 211 0
29JAN26 40.00 C 0.34 0.34 0.28 0.22 -0.18 40 26 200 +9
29JAN26 41.00 C 0.00 0.00 0.00 0.16 -0.13 40 0 643 0
29JAN26 42.00 C 0.16 0.16 0.16 0.11 -0.10 40 1 44 +1
29JAN26 43.00 C 0.00 0.00 0.00 0.08 -0.07 40 0 631 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 735 0
29JAN26 45.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 405 0
26FEB26 21.00 C 0.00 0.00 0.00 11.66 -1.71 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.65 -1.39 0 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 9.62 -1.49 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.80 -1.53 42 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 7.77 -1.71 35 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 6.95 -1.58 39 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.16 -1.29 41 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 5.24 -1.40 37 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 4.69 -1.19 42 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 3.76 -1.04 37 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 3.24 -0.93 38 0 95 0
26FEB26 32.00 C 2.70 2.70 2.70 2.71 -0.92 39 1 52 -1
26FEB26 33.00 C 0.00 0.00 0.00 2.25 -0.82 39 0 751 0
26FEB26 34.00 C 1.78 1.82 1.78 1.86 -0.69 39 22 164 -15
26FEB26 35.00 C 1.70 1.70 1.51 1.53 -0.59 40 9 88 0
26FEB26 36.00 C 1.16 1.16 1.16 1.23 -0.54 40 5 1,038 0
26FEB26 37.00 C 1.15 1.15 1.15 0.98 -0.46 39 15 74 +15
26FEB26 38.00 C 0.83 0.83 0.78 0.77 -0.39 39 13 60 -2
26FEB26 39.00 C 0.00 0.00 0.00 0.60 -0.33 39 0 63 0
26FEB26 40.00 C 0.58 0.59 0.54 0.47 -0.27 39 30 83 -6
26FEB26 41.00 C 0.00 0.00 0.00 0.36 -0.22 39 0 72 0
26FEB26 42.00 C 0.39 0.39 0.39 0.28 -0.17 39 9 91 0
26FEB26 43.00 C 0.29 0.29 0.29 0.21 -0.14 39 1 19 0
30MAR26 10.00 C 0.00 0.00 0.00 22.60 -1.44 74 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.04 -1.50 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.61 -1.44 69 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.11 -1.39 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.62 -1.44 64 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.12 -1.44 45 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 19.63 -1.44 60 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.13 -1.48 47 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 18.63 -1.45 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.13 -1.38 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.64 -1.66 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.03 -1.56 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.53 -1.57 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.16 -1.47 40 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 15.53 -1.55 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.04 -1.61 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 14.55 -1.57 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.03 -1.64 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 13.55 -1.63 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 13.28 -1.63 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.56 -1.64 0 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 11.66 -1.71 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 10.67 -1.67 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 9.71 -1.40 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 8.81 -1.52 32 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 7.90 -1.66 33 0 37 0
30MAR26 26.00 C 0.00 0.00 0.00 7.09 -1.68 36 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 6.23 -1.26 35 0 0 0
30MAR26 28.00 C 5.55 5.55 5.55 5.50 -1.48 36 1 79 0
30MAR26 29.00 C 0.00 0.00 0.00 4.83 -1.09 37 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 4.21 -1.33 37 0 18 0
30MAR26 31.00 C 0.00 0.00 0.00 3.74 -1.13 39 0 51 0
30MAR26 32.00 C 0.00 0.00 0.00 3.13 -1.01 38 0 69 0
30MAR26 33.00 C 0.00 0.00 0.00 2.77 -0.83 39 0 297 0
30MAR26 34.00 C 2.30 2.45 2.30 2.37 -0.71 40 3 1,076 +1
30MAR26 35.00 C 2.20 2.20 2.20 2.03 -0.64 40 1 924 +1
30MAR26 36.00 C 1.67 1.67 1.67 1.71 -0.59 40 15 289 +15
30MAR26 37.00 C 0.00 0.00 0.00 1.43 -0.54 40 0 23 0
30MAR26 38.00 C 1.27 1.27 1.26 1.19 -0.48 40 61 400 +61
30MAR26 39.00 C 0.00 0.00 0.00 0.99 -0.41 40 0 305 0
30MAR26 40.00 C 0.97 0.97 0.84 0.81 -0.36 40 13 28 -7
30MAR26 41.00 C 0.00 0.00 0.00 0.67 -0.30 40 0 3 0
30MAR26 42.00 C 0.64 0.64 0.64 0.54 -0.27 40 15 15 +15
30MAR26 43.00 C 0.00 0.00 0.00 0.44 -0.23 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.36 -0.19 40 0 15 0
30MAR26 45.00 C 0.46 0.47 0.46 0.29 -0.16 40 17 1,095 +15
29JUN26 13.00 C 0.00 0.00 0.00 19.63 -1.44 0 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 19.13 -1.48 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.63 -1.51 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.23 -1.53 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.66 -1.64 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.18 -1.50 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.78 -1.42 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.21 -1.57 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.74 -1.41 33 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.26 -1.39 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.78 -1.49 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.31 -1.48 40 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 13.83 -1.41 40 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.36 -1.55 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.94 -1.43 43 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 12.04 -1.38 43 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.06 -1.43 39 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.19 -1.38 39 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 9.25 -1.44 37 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 8.54 -1.39 39 0 40 0
29JUN26 26.00 C 0.00 0.00 0.00 7.77 -1.27 39 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 7.09 -1.38 40 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 6.23 -1.28 37 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 5.73 -1.13 39 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 5.14 -1.08 39 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 4.68 -1.03 40 2 571 -2
29JUN26 32.00 C 0.00 0.00 0.00 4.14 -0.91 39 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 3.70 -0.73 39 2 41 +2
29JUN26 34.00 C 3.30 3.30 3.30 3.33 -0.74 40 1 81 +1
29JUN26 35.00 C 3.30 3.30 3.25 2.95 -0.55 40 2 45 0
29JUN26 36.00 C 0.00 0.00 0.00 2.67 -0.63 40 0 18 0
29JUN26 37.00 C 0.00 0.00 0.00 2.33 -0.62 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.09 -0.52 40 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 1.84 -0.48 40 0 109 0
29JUN26 40.00 C 1.83 1.83 1.72 1.62 -0.41 40 4 59 +2
29JUN26 41.00 C 0.00 0.00 0.00 1.37 -0.44 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.25 -0.34 40 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.08 -0.32 40 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 0.93 -0.31 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.81 -0.26 39 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 14.87 -1.43 40 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 14.42 -1.41 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.04 -1.35 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.55 -1.42 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.02 -1.38 39 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 12.09 -1.50 37 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.27 -1.34 38 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 10.45 -1.43 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.66 -1.34 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.85 -1.35 37 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 8.21 -1.18 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.62 -1.11 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.76 -1.20 36 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 6.34 -1.14 38 0 15 0
29SEP26 30.00 C 5.57 5.60 5.57 5.67 -1.21 37 300 1,300 +300
29SEP26 31.00 C 0.00 0.00 0.00 5.20 -1.13 37 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.85 -0.94 38 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 4.39 -0.78 38 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 4.12 -0.83 39 0 31 0
29SEP26 35.00 C 3.65 3.65 3.65 3.72 -0.71 39 10 523 +10
29SEP26 36.00 C 0.00 0.00 0.00 3.38 -0.71 39 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 3.10 -0.68 39 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 2.81 -0.63 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.55 -0.59 39 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 2.30 -0.56 39 0 56 0
29SEP26 41.00 C 0.00 0.00 0.00 2.03 -0.56 39 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 1.82 -0.53 38 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.64 -0.50 38 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.48 -0.45 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.33 -0.37 38 0 60 0
30DEC26 22.00 C 0.00 0.00 0.00 11.61 -1.36 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.77 -1.37 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.08 -1.27 37 0 0 0
30DEC26 25.00 C 10.00 10.00 10.00 9.36 -1.02 37 1 1 +1
30DEC26 26.00 C 0.00 0.00 0.00 8.65 -1.29 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.08 -1.24 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.43 -1.17 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.87 -1.06 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.35 -1.12 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.87 -1.08 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.38 -0.99 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.01 -0.97 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.64 -0.83 37 0 0 0
30DEC26 35.00 C 4.80 4.80 4.80 4.33 -0.89 38 1 11 +1
30DEC26 36.00 C 3.92 3.92 3.92 3.97 -0.73 38 1 1 +1
30DEC26 37.00 C 0.00 0.00 0.00 3.76 -0.67 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.45 -0.68 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.09 -0.83 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.91 -0.61 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.59 -0.67 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.39 -0.58 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.18 -0.58 38 0 0 0
TOTAL CALL 1,668 37,800 +814
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 191 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 187 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 172 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 166 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 159 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 147 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 141 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 136 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 130 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 125 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 148 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 651 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 691 0
30DEC25 28.00 P 0.06 0.09 0.06 0.07 +0.05 39 25 1,187 +20
30DEC25 29.00 P 0.13 0.19 0.13 0.15 +0.09 39 88 4,326 +33
30DEC25 30.00 P 0.25 0.35 0.24 0.29 +0.16 38 115 1,780 -9
30DEC25 31.00 P 0.41 0.66 0.41 0.55 +0.29 38 167 1,548 +97
30DEC25 32.00 P 0.75 0.99 0.75 0.93 +0.46 38 57 687 +17
30DEC25 33.00 P 1.14 1.64 1.14 1.46 +0.65 39 61 890 +6
30DEC25 34.00 P 1.90 2.19 1.90 2.11 +0.83 39 2 347 -1
30DEC25 35.00 P 0.00 0.00 0.00 2.75 +0.84 34 0 1,014 0
30DEC25 36.00 P 0.00 0.00 0.00 3.79 +1.17 44 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 4.72 +1.28 48 0 35 0
30DEC25 38.00 P 0.00 0.00 0.00 5.70 +1.38 53 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 6.68 +1.40 58 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 7.68 +1.60 63 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.71 +1.55 71 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.67 +1.43 73 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.66 +1.53 77 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.50 +1.18 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.68 +1.62 89 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 353 0
29JAN26 24.00 P 0.04 0.04 0.04 0.03 +0.02 40 2 67 +2
29JAN26 25.00 P 0.07 0.08 0.07 0.07 +0.04 40 7 416 +7
29JAN26 26.00 P 0.10 0.13 0.10 0.13 +0.07 40 36 334 +22
29JAN26 27.00 P 0.15 0.22 0.15 0.21 +0.09 39 18 207 +17
29JAN26 28.00 P 0.30 0.37 0.30 0.35 +0.15 39 28 447 +20
29JAN26 29.00 P 0.44 0.55 0.44 0.55 +0.23 39 66 624 +24
29JAN26 30.00 P 0.75 0.81 0.74 0.82 +0.33 39 59 622 +2
29JAN26 31.00 P 1.00 1.21 1.00 1.18 +0.44 39 51 512 0
29JAN26 32.00 P 1.35 1.60 1.35 1.62 +0.56 39 189 398 +86
29JAN26 33.00 P 1.94 2.26 1.94 2.16 +0.67 40 12 115 +9
29JAN26 34.00 P 0.00 0.00 0.00 2.79 +0.82 40 0 251 0
29JAN26 35.00 P 0.00 0.00 0.00 3.45 +0.89 40 0 401 0
29JAN26 36.00 P 0.00 0.00 0.00 4.21 +0.96 41 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 5.11 +1.12 44 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 5.98 +1.21 45 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 6.89 +1.26 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.68 +1.16 43 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.79 +1.59 51 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 9.72 +1.48 52 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 10.67 +1.29 53 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.83 +1.51 64 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.68 +1.28 60 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 92 0
26FEB26 24.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 135 0
26FEB26 25.00 P 0.17 0.17 0.17 0.17 +0.07 39 5 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.27 +0.11 39 0 159 0
26FEB26 27.00 P 0.45 0.45 0.45 0.41 +0.15 39 4 148 0
26FEB26 28.00 P 0.56 0.56 0.56 0.60 +0.21 39 1 452 +1
26FEB26 29.00 P 0.77 0.80 0.77 0.84 +0.28 38 16 417 +15
26FEB26 30.00 P 1.04 1.18 1.04 1.15 +0.36 38 42 604 +2
26FEB26 31.00 P 1.67 1.67 1.67 1.52 +0.44 38 15 456 +15
26FEB26 32.00 P 1.82 2.05 1.82 1.97 +0.53 38 3 472 +1
26FEB26 33.00 P 2.60 2.60 2.60 2.55 +0.67 39 1 345 0
26FEB26 34.00 P 0.00 0.00 0.00 3.17 +0.79 40 0 152 0
26FEB26 35.00 P 0.00 0.00 0.00 3.89 +0.90 41 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 4.63 +1.00 41 0 157 0
26FEB26 37.00 P 5.56 5.56 5.56 5.41 +1.03 42 3 18 +3
26FEB26 38.00 P 0.00 0.00 0.00 6.24 +1.29 43 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 7.10 +1.37 44 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 8.00 +1.23 45 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 8.91 +1.26 46 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.83 +1.49 47 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 10.77 +1.27 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR26 19.50 P 0.07 0.07 0.07 0.02 +0.01 40 1 1,017 +1
30MAR26 20.00 P 0.08 0.08 0.08 0.03 +0.01 41 1 34 +1
30MAR26 21.00 P 0.10 0.10 0.10 0.05 +0.02 40 1 84 0
30MAR26 22.00 P 0.14 0.14 0.14 0.08 +0.03 39 1 1,529 +1
30MAR26 23.00 P 0.00 0.00 0.00 0.14 +0.05 40 0 339 0
30MAR26 24.00 P 0.22 0.28 0.22 0.22 +0.08 40 8 273 +8
30MAR26 25.00 P 0.00 0.00 0.00 0.33 +0.11 40 0 160 0
30MAR26 26.00 P 0.48 0.48 0.48 0.49 +0.16 40 15 58 0
30MAR26 27.00 P 0.00 0.00 0.00 0.68 +0.20 40 0 202 0
30MAR26 28.00 P 0.00 0.00 0.00 0.92 +0.27 39 0 414 0
30MAR26 29.00 P 1.00 1.00 1.00 1.22 +0.35 39 2 409 +2
30MAR26 30.00 P 1.58 1.65 1.58 1.57 +0.44 39 59 2,251 +13
30MAR26 31.00 P 2.00 2.02 2.00 1.96 +0.48 39 131 184 +94
30MAR26 32.00 P 0.00 0.00 0.00 2.43 +0.54 39 0 327 0
30MAR26 33.00 P 0.00 0.00 0.00 2.97 +0.63 39 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 3.59 +0.74 40 0 56 0
30MAR26 35.00 P 4.27 4.27 4.20 4.25 +0.83 40 21 135 +21
30MAR26 36.00 P 0.00 0.00 0.00 5.02 +0.95 42 0 17 0
30MAR26 37.00 P 0.00 0.00 0.00 5.77 +1.03 42 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 6.57 +1.03 43 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 7.39 +1.11 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.26 +1.30 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.00 +1.05 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.92 +1.53 43 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.77 +1.11 42 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 11.83 +1.19 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.68 +1.10 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.03 40 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.05 40 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 +0.06 40 0 1,399 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 +0.08 40 0 25 0
29JUN26 22.00 P 0.31 0.40 0.31 0.32 +0.08 39 5 817 +5
29JUN26 23.00 P 0.00 0.00 0.00 0.48 +0.14 40 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 +0.18 40 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.86 +0.23 40 0 1,203 0
29JUN26 26.00 P 1.05 1.05 1.05 1.12 +0.28 40 10 95 +10
29JUN26 27.00 P 0.00 0.00 0.00 1.41 +0.33 40 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 1.70 +0.34 39 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 2.14 +0.49 40 0 136 0
29JUN26 30.00 P 2.41 2.41 2.41 2.42 +0.44 39 15 1,884 0
29JUN26 31.00 P 0.00 0.00 0.00 2.95 +0.59 39 0 15 0
29JUN26 32.00 P 3.38 3.38 3.38 3.40 +0.61 39 15 88 +15
29JUN26 33.00 P 0.00 0.00 0.00 3.98 +0.63 39 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 4.72 +0.96 41 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.21 +0.65 39 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.87 +0.84 40 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 6.52 +0.84 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.41 +1.02 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.28 +1.11 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.97 +1.07 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.79 +1.28 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.75 +1.34 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.43 +1.31 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.29 +1.33 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.19 +1.26 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.04 39 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.05 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 +0.06 39 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 +0.06 39 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.07 39 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 +0.09 39 0 2 0
29SEP26 22.00 P 0.65 0.65 0.65 0.59 +0.14 39 1 48 +1
29SEP26 23.00 P 0.00 0.00 0.00 0.77 +0.16 39 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.96 +0.17 39 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.25 +0.24 39 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.53 +0.27 39 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.86 +0.36 39 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 2.24 +0.36 39 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.62 +0.43 39 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.09 +0.56 39 0 935 0
29SEP26 31.00 P 0.00 0.00 0.00 3.48 +0.53 38 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 4.01 +0.53 38 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 4.63 +0.65 39 0 69 0
29SEP26 34.00 P 0.00 0.00 0.00 5.22 +0.68 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.91 +0.80 40 0 1,021 0
29SEP26 36.00 P 0.00 0.00 0.00 6.59 +0.77 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 7.30 +0.85 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.91 +0.80 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.79 +1.04 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.57 +1.07 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.37 +1.00 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.09 +1.08 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.89 +1.06 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.80 +1.17 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.55 +1.09 41 0 0 0
30DEC26 22.00 P 0.85 0.85 0.85 0.80 +0.10 38 2 6 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.02 +0.15 38 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 +0.19 38 0 0 0
30DEC26 25.00 P 1.46 1.46 1.46 1.55 +0.26 38 10 28 +10
30DEC26 26.00 P 0.00 0.00 0.00 1.77 +0.18 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.21 +0.31 38 0 0 0
30DEC26 28.00 P 2.56 2.57 2.56 2.49 +0.29 37 40 40 +40
30DEC26 29.00 P 2.76 2.98 2.76 2.91 +0.34 37 30 40 +30
30DEC26 30.00 P 3.30 3.43 3.25 3.37 +0.39 37 23 23 +23
30DEC26 31.00 P 3.92 3.94 3.92 3.95 +0.52 38 40 40 +40
30DEC26 32.00 P 0.00 0.00 0.00 4.51 +0.63 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.08 +0.67 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.64 +0.67 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.32 +0.71 39 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.95 +0.80 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.64 +0.83 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.36 +0.84 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.10 +0.87 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.86 +0.91 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.65 +0.95 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.43 +0.96 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.30 +1.07 40 0 0 0
TOTAL PUT 1,504 48,998 +706
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$ 11.35
30DEC25 8.25 C 0.00 0.00 0.00 3.10 -0.28 0 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 2.88 -0.28 62 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.63 -0.28 56 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.38 -0.26 51 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.14 -0.20 50 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.90 -0.20 48 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.66 -0.26 45 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.41 -0.24 39 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 0.98 -0.21 38 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 0.58 -0.20 34 0 0 0
30DEC25 11.50 C 0.31 0.31 0.31 0.33 -0.11 35 12 624 +12
30DEC25 12.00 C 0.00 0.00 0.00 0.15 -0.08 34 0 509 0
30DEC25 12.50 C 0.08 0.08 0.08 0.07 -0.04 35 5 185 +5
30DEC25 13.00 C 0.05 0.05 0.05 0.03 -0.02 36 2 131 -2
30DEC25 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.16 -0.26 47 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.92 -0.26 46 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.68 -0.29 45 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.46 -0.27 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.23 -0.26 45 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.97 -0.26 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.78 -0.17 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.57 -0.21 40 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.18 -0.20 39 0 0 0
29JAN26 11.00 C 0.88 0.88 0.88 0.86 -0.17 38 65 130 +65
29JAN26 11.50 C 0.00 0.00 0.00 0.59 -0.15 37 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.40 -0.11 37 0 20 0
29JAN26 12.50 C 0.00 0.00 0.00 0.25 -0.10 37 0 10 0
29JAN26 13.00 C 0.19 0.19 0.19 0.16 -0.08 37 10 31 0
29JAN26 13.50 C 0.11 0.11 0.11 0.10 -0.06 37 10 117 +10
29JAN26 14.00 C 0.08 0.08 0.08 0.06 -0.04 38 5 54 +5
29JAN26 14.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.00 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 0.01 0.00 60 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.21 -0.25 45 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.97 -0.25 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.68 -0.30 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.52 -0.23 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.29 -0.24 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.08 -0.20 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.90 -0.20 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.70 -0.14 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.34 -0.22 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.04 -0.16 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.79 -0.15 39 0 118 0
26FEB26 12.00 C 0.00 0.00 0.00 0.60 -0.12 39 0 100 0
26FEB26 12.50 C 0.00 0.00 0.00 0.42 -0.11 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.31 -0.08 39 0 48 0
26FEB26 13.50 C 0.00 0.00 0.00 0.22 -0.06 39 0 28 0
26FEB26 14.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 22 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.32 -0.18 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.09 -0.18 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.88 -0.24 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.67 -0.19 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.48 -0.18 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.27 -0.18 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.07 -0.21 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.91 -0.18 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.56 -0.18 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.27 -0.17 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.02 -0.15 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.83 -0.11 42 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.65 -0.10 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.51 -0.08 41 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.40 -0.06 41 0 47 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 -0.05 41 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.23 -0.04 41 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.49 -0.22 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.29 -0.21 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.09 -0.23 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.90 -0.21 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.73 -0.19 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.55 -0.19 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.38 -0.17 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.21 -0.18 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.91 -0.16 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.65 -0.13 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.41 -0.12 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.19 -0.12 44 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.02 -0.09 44 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 0.86 -0.08 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 -0.08 44 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.61 -0.06 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 -0.06 43 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 -0.05 43 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 -0.04 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.04 43 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.03 43 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.02 43 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 0.00 44 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.55 -0.19 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.37 -0.20 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.17 -0.21 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 -0.20 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.80 -0.19 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.65 -0.17 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.49 -0.17 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.35 -0.15 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.06 -0.15 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.81 -0.14 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 -0.12 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 -0.11 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.21 -0.10 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.06 -0.09 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.92 -0.08 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.06 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 -0.06 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 -0.04 45 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 -0.04 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 -0.03 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.03 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.03 44 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.03 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.45 -0.17 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.27 -0.17 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.10 -0.17 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.93 -0.20 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.77 -0.20 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.63 -0.18 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.49 -0.16 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.23 -0.16 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.00 -0.15 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.78 -0.15 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.60 -0.13 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 -0.12 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.28 -0.10 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 -0.10 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 -0.10 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.92 -0.09 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.82 -0.08 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 -0.07 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 -0.07 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.07 44 0 0 0
TOTAL CALL 109 4,805 +95
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 50 0
30DEC25 10.50 P 0.08 0.09 0.08 0.08 +0.03 34 47 118 -27
30DEC25 11.00 P 0.19 0.20 0.19 0.21 +0.06 34 17 282 -1
30DEC25 11.50 P 0.00 0.00 0.00 0.44 +0.11 33 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.78 +0.17 34 0 74 0
30DEC25 12.50 P 0.00 0.00 0.00 1.20 +0.20 35 0 223 0
30DEC25 13.00 P 0.00 0.00 0.00 1.67 +0.24 37 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 2.17 +0.26 45 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.65 +0.24 0 0 2 -210
30DEC25 14.50 P 0.00 0.00 0.00 3.17 +0.26 59 0 4 0
30DEC25 15.00 P 0.00 0.00 0.00 3.65 +0.24 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.15 +0.24 0 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.65 +0.24 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.15 +0.24 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.65 +0.24 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.15 +0.24 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.65 +0.24 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.17 +0.26 104 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.65 +0.24 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.17 +0.26 114 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.65 +0.24 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.65 +0.24 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.65 +0.24 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.65 +0.24 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.65 +0.24 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 28 0
29JAN26 10.50 P 0.00 0.00 0.00 0.27 +0.04 37 0 194 0
29JAN26 11.00 P 0.00 0.00 0.00 0.43 +0.05 36 0 214 0
29JAN26 11.50 P 0.00 0.00 0.00 0.69 +0.07 37 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.02 +0.16 38 0 50 0
29JAN26 12.50 P 0.00 0.00 0.00 1.36 +0.14 37 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.77 +0.19 37 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.18 +0.18 33 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.67 +0.20 36 0 46 0
29JAN26 14.50 P 0.00 0.00 0.00 3.17 +0.23 41 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.67 +0.25 46 0 16 0
29JAN26 15.50 P 0.00 0.00 0.00 4.17 +0.26 50 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.67 +0.26 54 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.15 +0.24 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.67 +0.26 61 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 6.16 +0.25 62 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.66 +0.25 65 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 7.19 +0.28 77 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.67 +0.26 75 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 8.17 +0.26 78 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 27 0
26FEB26 10.50 P 0.00 0.00 0.00 0.42 +0.07 39 0 22 0
26FEB26 11.00 P 0.00 0.00 0.00 0.61 +0.08 38 0 44 0
26FEB26 11.50 P 0.00 0.00 0.00 0.86 +0.10 38 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 1.18 +0.16 39 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.51 +0.19 39 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.89 +0.18 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.30 +0.16 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.76 +0.20 40 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 3.22 +0.22 41 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.69 +0.27 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.17 +0.23 42 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.67 +0.26 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.15 +0.21 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.67 +0.26 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 +0.02 42 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.28 +0.05 41 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.35 +0.06 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.42 +0.06 41 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.60 +0.08 41 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.81 +0.09 41 0 18 0
30MAR26 11.50 P 0.00 0.00 0.00 1.06 +0.15 41 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.37 +0.15 41 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.67 +0.13 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.05 +0.17 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.44 +0.17 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.82 +0.19 39 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 3.31 +0.20 43 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.72 +0.18 40 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.23 +0.25 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.71 +0.26 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.17 +0.23 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.67 +0.17 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.16 +0.20 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.66 +0.25 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.19 +0.28 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.67 +0.26 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.17 +0.26 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.65 +0.24 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.65 +0.24 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.65 +0.24 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.65 +0.24 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.65 +0.24 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.36 +0.05 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.43 +0.06 44 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.50 +0.06 44 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.58 +0.06 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.66 +0.06 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.75 +0.06 43 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.85 +0.07 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.96 +0.08 42 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.18 +0.08 42 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.46 +0.12 42 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.75 +0.12 41 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 2.07 +0.15 41 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.41 +0.16 40 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.77 +0.17 40 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 3.15 +0.17 40 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.55 +0.18 39 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.97 +0.17 39 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.40 +0.21 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.84 +0.20 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.27 +0.19 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.70 +0.17 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.16 +0.19 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.65 +0.21 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.12 +0.22 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.56 +0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.04 +0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.54 +0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.02 +0.23 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.97 +0.25 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.94 +0.25 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.91 +0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.89 +0.25 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.06 45 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 +0.07 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.71 +0.05 44 0 0 0
29SEP26 9.00 P 0.75 0.76 0.75 0.81 +0.07 44 2 24 +2
29SEP26 9.25 P 0.00 0.00 0.00 0.89 +0.06 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.00 +0.07 44 0 148 0
29SEP26 9.75 P 0.00 0.00 0.00 1.10 +0.07 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.22 +0.08 43 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.46 +0.09 43 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.74 +0.07 43 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.03 +0.13 42 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.35 +0.15 42 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.68 +0.16 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.03 +0.15 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.43 +0.19 42 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.81 +0.19 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.19 +0.20 41 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.60 +0.19 40 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.00 +0.18 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.45 +0.18 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.91 +0.21 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.37 +0.23 41 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.80 +0.22 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.23 +0.20 37 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.70 +0.22 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.16 +0.21 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.61 +0.16 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.09 +0.30 0 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 10.04 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.01 +0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.97 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.94 +0.22 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 +0.05 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 +0.05 44 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.96 +0.05 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.06 +0.06 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.16 +0.06 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 +0.07 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.39 +0.05 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.64 +0.08 42 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 1.92 +0.09 42 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 2.22 +0.11 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.53 +0.10 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.87 +0.12 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.22 +0.12 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.58 +0.13 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.98 +0.14 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.38 +0.17 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 +0.17 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.18 +0.17 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.60 +0.18 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.02 +0.18 40 0 0 0
TOTAL PUT 66 4,271 -236
ALL CONTRACTS TOTAL 667,926 20,002,887 +189,503
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED